Purple Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	77.99	77.99	74.25	75.62	75.62	-0.16%	86,232
Aug 10, 2026	76.50	77.47	74.00	75.74	75.74	-0.37%	38,667
Aug 7, 2026	76.90	76.90	74.10	76.02	76.02	1.35%	21,892
Aug 6, 2026	74.00	77.35	73.10	75.01	75.01	-1.21%	42,320
Aug 5, 2026	77.28	77.28	74.21	75.93	75.93	0.86%	27,678
Aug 4, 2026	73.81	77.00	73.80	75.28	75.28	1.99%	89,665
Aug 3, 2026	75.00	75.50	73.30	73.81	73.81	-0.83%	47,609
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