Purple Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	73.39	74.99	73.39	74.43	74.43	3.59%	125,976
Jul 30, 2026	70.00	72.60	67.11	71.85	71.85	1.64%	950,084
Jul 29, 2026	74.71	74.71	67.00	70.69	70.69	-3.36%	362,554
Jul 28, 2026	72.42	74.50	71.80	73.15	73.15	1.02%	35,374
Jul 27, 2026	71.30	73.78	70.99	72.41	72.41	4.22%	45,649
Jul 24, 2026	66.55	72.80	66.55	69.48	69.48	-1.40%	64,395
Jul 23, 2026	77.50	77.90	68.86	70.47	70.47	-7.89%	74,484
Jul 22, 2026	78.50	78.50	74.10	76.51	76.51	3.41%	249,682
Jul 21, 2026	70.64	74.85	70.60	73.99	73.99	6.25%	241,159
Jul 20, 2026	67.90	71.00	62.03	69.64	69.64	6.40%	225,467
Jul 17, 2026	65.35	69.00	64.95	65.45	65.45	0.86%	99,979
Jul 16, 2026	64.52	65.99	64.00	64.89	64.89	-1.47%	47,903
Jul 15, 2026	65.98	65.99	64.95	65.86	65.86	1.14%	23,281
Jul 14, 2026	66.79	66.79	64.16	65.12	65.12	-1.12%	49,122
Jul 13, 2026	62.76	66.00	62.76	65.86	65.86	2.79%	48,099
Jul 10, 2026	64.59	65.43	63.10	64.07	64.07	-0.73%	518,577
Jul 9, 2026	66.44	66.44	64.00	64.54	64.54	-0.66%	282,297
Jul 8, 2026	64.44	66.24	63.45	64.97	64.97	0.81%	490,031
Jul 7, 2026	64.94	65.10	63.03	64.45	64.45	0.39%	16,727
Jul 6, 2026	64.00	65.44	63.50	64.20	64.20	0.30%	16,077
Jul 3, 2026	65.97	65.97	63.73	64.01	64.01	-0.34%	5,806
Jul 2, 2026	64.11	65.00	63.10	64.23	64.23	0.12%	16,347
Jul 1, 2026	65.99	65.99	64.06	64.15	64.15	-1.13%	7,501
Jun 30, 2026	63.40	65.11	63.10	64.88	64.88	1.01%	21,158
Jun 29, 2026	65.98	67.40	63.63	64.23	64.23	-2.52%	55,810
Jun 25, 2026	66.96	67.49	65.10	65.89	65.89	0.20%	33,600
Jun 24, 2026	67.40	67.40	65.67	65.76	65.76	-0.50%	12,382
Jun 23, 2026	64.51	66.80	64.51	66.09	66.09	-0.15%	17,709
Jun 22, 2026	65.89	66.75	64.25	66.19	66.19	0.46%	13,659
Jun 19, 2026	65.50	66.69	64.50	65.89	65.89	1.04%	42,144
Jun 18, 2026	66.90	67.59	64.99	65.21	65.21	-2.80%	61,808
Jun 17, 2026	67.87	67.87	66.00	67.09	67.09	-0.34%	12,998
Jun 16, 2026	66.50	68.00	65.00	67.32	67.32	0.96%	18,405
Jun 15, 2026	67.00	68.55	65.99	66.68	66.68	-1.61%	34,610
Jun 12, 2026	68.99	68.99	66.10	67.77	67.77	1.01%	99,828
Jun 11, 2026	66.98	69.00	66.00	67.09	67.09	2.40%	40,301
Jun 10, 2026	66.49	69.00	65.27	65.52	65.52	-1.96%	24,277
Jun 9, 2026	65.20	67.70	64.34	66.83	66.83	2.52%	25,533
Jun 8, 2026	66.40	66.40	63.05	65.19	65.19	-0.26%	103,996
Jun 5, 2026	65.25	67.70	63.71	65.36	65.36	1.57%	91,079
Jun 4, 2026	69.00	69.00	63.70	64.35	64.35	-4.44%	104,633
Jun 3, 2026	65.76	68.50	63.70	67.34	67.34	1.51%	71,142
Jun 2, 2026	65.00	67.90	64.25	66.34	66.34	0.24%	37,445
Jun 1, 2026	66.60	67.87	64.00	66.18	66.18	-0.60%	89,056
May 29, 2026	70.95	70.95	64.60	66.58	66.58	-4.70%	71,565
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