Purple Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	66.11	69.70	59.00	66.93	66.93	-0.76%	73,303
Oct 22, 2026	65.70	69.35	65.00	67.44	67.44	1.70%	16,184
Oct 21, 2026	68.50	68.99	63.05	66.31	66.31	-0.53%	40,649
Oct 19, 2026	68.30	68.30	66.00	66.66	66.66	-2.42%	3,241
Oct 16, 2026	67.60	68.90	67.60	68.31	68.31	0.75%	13,867
Oct 15, 2026	68.00	69.35	66.71	67.80	67.80	-0.35%	1,373
Oct 14, 2026	69.65	69.65	65.25	68.04	68.04	0.06%	14,145
Oct 13, 2026	68.71	69.96	67.12	68.00	68.00	-0.95%	12,159
Oct 12, 2026	70.00	70.00	68.65	68.65	68.65	-1.97%	2,617
Oct 9, 2026	71.40	71.40	68.70	70.03	70.03	1.08%	26,227
Oct 8, 2026	70.00	71.40	69.00	69.28	69.28	-2.90%	26,363
Oct 7, 2026	68.50	71.50	68.50	71.35	71.35	3.11%	24,170
Oct 6, 2026	71.00	71.50	69.00	69.20	69.20	-2.84%	25,502
Oct 5, 2026	67.00	71.91	67.00	71.22	71.22	4.46%	54,899
Oct 1, 2026	71.89	71.89	66.23	68.18	68.18	-3.97%	46,145
Sep 30, 2026	70.65	71.49	70.02	71.00	71.00	0.58%	13,323
Sep 29, 2026	71.65	75.00	70.21	70.59	70.59	-1.97%	65,658
Sep 28, 2026	70.02	72.99	70.02	72.01	72.01	0.91%	39,580
Sep 25, 2026	72.30	73.50	71.10	71.36	71.36	-1.26%	49,825
Sep 24, 2026	71.15	73.70	71.11	72.27	72.27	-1.12%	22,861
Sep 23, 2026	73.00	74.00	72.53	73.09	73.09	0.29%	46,247
Sep 22, 2026	72.10	73.00	71.10	72.88	72.88	1.57%	46,572
Sep 21, 2026	71.00	73.00	70.00	71.75	71.75	-0.39%	65,229
Sep 18, 2026	70.10	73.70	70.10	72.03	72.03	1.37%	25,310
Sep 17, 2026	71.93	73.25	70.00	71.06	71.06	-2.20%	36,926
Sep 16, 2026	71.50	74.60	71.50	72.66	72.66	-1.77%	9,189
Sep 15, 2026	74.00	75.40	73.75	73.97	73.97	-0.59%	13,313
Sep 11, 2026	73.00	75.50	73.00	74.41	74.41	1.93%	25,717
Sep 10, 2026	72.11	73.80	72.00	73.00	73.00	-0.69%	24,044
Sep 9, 2026	72.03	73.99	70.60	73.51	73.51	2.05%	13,350
Sep 8, 2026	70.86	73.00	70.86	72.03	72.03	2.78%	23,558
Sep 7, 2026	72.00	72.00	70.00	70.08	70.08	-1.72%	16,004
Sep 4, 2026	70.80	72.01	69.00	71.31	71.31	0.76%	96,336
Sep 3, 2026	71.90	71.90	70.20	70.77	70.77	0.21%	10,218
Sep 2, 2026	72.57	72.90	70.00	70.62	70.62	-1.73%	30,750
Sep 1, 2026	75.35	75.45	71.20	71.86	71.86	-1.64%	28,754
Aug 31, 2026	75.50	75.50	71.60	73.06	73.06	-0.60%	158,275
Aug 28, 2026	71.58	73.90	71.50	73.50	73.50	3.19%	6,811
Aug 27, 2026	71.36	73.40	71.00	71.23	71.23	-0.45%	28,247
Aug 26, 2026	70.25	75.00	70.25	71.55	71.55	0.15%	25,246
Aug 25, 2026	69.00	71.90	69.00	71.44	71.44	0.90%	42,007
Aug 24, 2026	72.83	73.49	70.50	70.80	70.80	-2.73%	28,705
Aug 21, 2026	70.01	73.95	70.01	72.79	72.79	1.62%	33,721
Aug 20, 2026	72.35	73.75	71.50	71.63	71.63	-0.86%	19,648
Aug 19, 2026	73.79	74.00	71.99	72.25	72.25	-0.78%	15,114
Aug 18, 2026	74.40	75.30	72.05	72.82	72.82	-2.04%	28,951
Aug 17, 2026	72.01	75.78	72.01	74.34	74.34	1.56%	30,797
Aug 14, 2026	76.00	76.00	72.40	73.20	73.20	-0.73%	9,987
Aug 13, 2026	74.05	76.67	73.70	73.74	73.74	-1.60%	78,399
Aug 12, 2026	73.10	76.64	73.10	74.94	74.94	-0.90%	31,464