Purple Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	68.30	70.50	68.30	69.86	69.86	2.43%	49,610
May 26, 2026	68.00	70.00	67.99	68.20	68.20	0.13%	19,077
May 25, 2026	68.16	70.00	66.26	68.11	68.11	1.99%	20,253
May 22, 2026	67.99	67.99	66.65	66.78	66.78	-0.52%	29,117
May 21, 2026	68.65	68.90	67.00	67.13	67.13	-0.61%	31,758
May 20, 2026	69.02	69.02	66.99	67.54	67.54	-3.60%	94,751
May 19, 2026	68.88	70.98	67.50	70.06	70.06	4.05%	118,439
May 18, 2026	68.70	68.76	65.11	67.33	67.33	-3.34%	48,157
May 15, 2026	70.00	70.00	69.01	69.66	69.66	-0.46%	42,272
May 14, 2026	69.81	71.77	69.00	69.98	69.98	0.47%	147,373
May 13, 2026	70.12	72.00	68.85	69.65	69.65	-0.67%	87,851
May 12, 2026	72.47	72.47	69.32	70.12	70.12	-2.48%	32,848
May 11, 2026	72.04	72.80	70.10	71.90	71.90	-0.19%	81,791
May 8, 2026	72.69	72.69	70.55	72.04	72.04	0.33%	72,001
May 7, 2026	73.00	73.69	71.50	71.80	71.80	0.11%	61,347
May 6, 2026	72.11	75.10	71.00	71.72	71.72	-0.06%	88,596
May 5, 2026	67.80	72.85	66.15	71.76	71.76	7.99%	123,709
May 4, 2026	66.80	68.17	65.55	66.45	66.45	-0.95%	62,197
Apr 30, 2026	68.98	68.98	66.05	67.09	67.09	-2.96%	52,994
Apr 29, 2026	68.00	69.47	66.68	69.14	69.14	2.13%	113,676
Apr 28, 2026	68.94	69.50	65.70	67.70	67.70	-0.29%	42,884
Apr 27, 2026	67.80	69.80	66.90	67.90	67.90	0.61%	60,822
Apr 24, 2026	67.33	69.00	67.00	67.49	67.49	-0.75%	65,278
Apr 23, 2026	67.88	68.40	65.40	68.00	68.00	0.19%	70,721
Apr 22, 2026	68.00	68.50	65.60	67.87	67.87	0.50%	99,704
Apr 21, 2026	68.70	68.70	65.99	67.53	67.53	0.75%	60,247
Apr 20, 2026	64.99	69.50	64.80	67.03	67.03	3.22%	107,697
Apr 17, 2026	60.24	66.00	60.24	64.94	64.94	6.62%	208,627
Apr 16, 2026	60.01	61.45	59.00	60.91	60.91	1.52%	35,844
Apr 15, 2026	59.24	60.25	58.15	60.00	60.00	1.30%	47,943
Apr 13, 2026	58.54	59.70	57.00	59.23	59.23	1.18%	24,034
Apr 10, 2026	60.00	60.00	57.81	58.54	58.54	0.90%	22,446
Apr 9, 2026	57.52	58.78	57.00	58.02	58.02	1.59%	36,156
Apr 8, 2026	62.80	62.80	56.76	57.11	57.11	-0.35%	20,999
Apr 7, 2026	56.11	58.52	56.11	57.31	57.31	2.82%	59,909
Apr 6, 2026	52.53	55.74	52.51	55.74	55.74	4.99%	123,767
Apr 2, 2026	52.29	54.20	50.75	53.09	53.09	1.37%	77,041
Apr 1, 2026	52.50	54.37	49.51	52.37	52.37	1.12%	97,573
Mar 30, 2026	54.00	55.30	51.50	51.79	51.79	-3.11%	29,132
Mar 27, 2026	55.95	55.95	53.05	53.45	53.45	-2.85%	23,842
Mar 25, 2026	55.56	56.74	54.50	55.02	55.02	-0.22%	102,495
Mar 24, 2026	54.46	55.60	54.00	55.14	55.14	1.25%	28,114
Mar 23, 2026	53.67	57.00	52.03	54.46	54.46	-0.55%	143,515
Mar 20, 2026	55.90	56.01	54.00	54.76	54.76	-0.80%	14,428
Mar 19, 2026	57.48	57.48	54.20	55.20	55.20	-3.16%	47,370
Mar 18, 2026	55.05	57.40	55.05	57.00	57.00	3.58%	14,632
Mar 17, 2026	55.00	56.00	55.00	55.03	55.03	-0.69%	12,465
Mar 16, 2026	57.00	58.45	55.00	55.41	55.41	-1.09%	41,139
Mar 13, 2026	59.29	59.50	55.94	56.02	56.02	-4.86%	39,634
Mar 12, 2026	56.00	59.07	56.00	58.88	58.88	3.88%	13,267