Purple Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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