Purple Innovation, Inc. (PRPL)
NASDAQ: PRPL · Real-Time Price · USD
0.740
+0.007 (0.93%)
Mar 7, 2025, 4:00 PM EST - Market closed
Purple Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 0.75 | 0.77 | 0.70 | 0.74 | 0.74 | 0.93% | 319,168 |
| Mar 6, 2025 | 0.77 | 0.78 | 0.73 | 0.73 | 0.73 | -5.74% | 487,481 |
| Mar 5, 2025 | 0.80 | 0.85 | 0.78 | 0.78 | 0.78 | -0.31% | 286,206 |
| Mar 4, 2025 | 0.81 | 0.84 | 0.77 | 0.78 | 0.78 | - | 415,188 |
| Mar 3, 2025 | 0.84 | 0.87 | 0.78 | 0.78 | 0.78 | -8.15% | 415,669 |
| Feb 28, 2025 | 0.85 | 0.87 | 0.80 | 0.85 | 0.85 | -0.52% | 322,941 |
| Feb 27, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -1.31% | 271,577 |
| Feb 26, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -1.92% | 214,272 |
| Feb 25, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | 0.88 | -2.08% | 360,091 |
| Feb 24, 2025 | 0.94 | 0.96 | 0.90 | 0.90 | 0.90 | -3.17% | 331,043 |
| Feb 21, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -4.93% | 357,546 |
| Feb 20, 2025 | 1.01 | 1.04 | 0.97 | 0.98 | 0.98 | -4.10% | 340,640 |
| Feb 19, 2025 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | - | 447,947 |
| Feb 18, 2025 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 661,406 |
| Feb 14, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 303,064 |
| Feb 13, 2025 | 1.02 | 1.09 | 1.01 | 1.03 | 1.03 | 1.98% | 502,757 |
| Feb 12, 2025 | 1.01 | 1.06 | 0.99 | 1.01 | 1.01 | -0.98% | 646,490 |
| Feb 11, 2025 | 1.10 | 1.13 | 1.02 | 1.02 | 1.02 | -8.93% | 788,010 |
| Feb 10, 2025 | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | 6.67% | 737,191 |
| Feb 7, 2025 | 1.06 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 310,164 |
| Feb 6, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 304,106 |
| Feb 5, 2025 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 5.31% | 474,797 |
| Feb 4, 2025 | 1.07 | 1.11 | 1.00 | 1.04 | 1.04 | -0.96% | 318,922 |
| Feb 3, 2025 | 1.10 | 1.10 | 0.97 | 1.05 | 1.05 | -5.86% | 962,367 |
| Jan 31, 2025 | 1.12 | 1.21 | 1.11 | 1.11 | 1.11 | -2.63% | 276,744 |
| Jan 30, 2025 | 1.24 | 1.24 | 1.14 | 1.14 | 1.14 | -7.69% | 474,917 |
| Jan 29, 2025 | 1.18 | 1.25 | 1.17 | 1.24 | 1.24 | 3.78% | 342,056 |
| Jan 28, 2025 | 1.25 | 1.25 | 1.10 | 1.19 | 1.19 | -4.80% | 556,357 |
| Jan 27, 2025 | 1.25 | 1.29 | 1.22 | 1.25 | 1.25 | - | 366,934 |
| Jan 24, 2025 | 1.19 | 1.27 | 1.15 | 1.25 | 1.25 | 4.17% | 542,731 |
| Jan 23, 2025 | 1.20 | 1.24 | 1.10 | 1.20 | 1.20 | 2.56% | 709,544 |
| Jan 22, 2025 | 1.00 | 1.21 | 0.99 | 1.17 | 1.17 | 15.84% | 1,190,773 |
| Jan 21, 2025 | 0.96 | 1.03 | 0.94 | 1.01 | 1.01 | 6.48% | 1,243,580 |
| Jan 17, 2025 | 0.97 | 0.98 | 0.91 | 0.95 | 0.95 | -0.16% | 183,933 |
| Jan 16, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | 1.35% | 233,412 |
| Jan 15, 2025 | 1.00 | 1.02 | 0.91 | 0.94 | 0.94 | -3.17% | 363,773 |
| Jan 14, 2025 | 0.93 | 1.03 | 0.90 | 0.97 | 0.97 | 8.98% | 695,268 |
| Jan 13, 2025 | 0.82 | 0.90 | 0.80 | 0.89 | 0.89 | 3.60% | 557,131 |
| Jan 10, 2025 | 0.82 | 0.87 | 0.78 | 0.86 | 0.86 | 1.82% | 566,918 |
| Jan 8, 2025 | 0.84 | 0.86 | 0.81 | 0.84 | 0.84 | 3.30% | 661,781 |
| Jan 7, 2025 | 0.84 | 0.85 | 0.80 | 0.82 | 0.82 | -0.68% | 323,169 |
| Jan 6, 2025 | 0.77 | 0.87 | 0.76 | 0.82 | 0.82 | 7.22% | 557,808 |
| Jan 3, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 2.18% | 335,819 |
| Jan 2, 2025 | 0.79 | 0.82 | 0.75 | 0.75 | 0.75 | -3.96% | 358,733 |
| Dec 31, 2024 | 0.85 | 0.85 | 0.77 | 0.78 | 0.78 | -6.55% | 538,048 |
| Dec 30, 2024 | 0.84 | 0.88 | 0.79 | 0.83 | 0.83 | -0.65% | 474,029 |
| Dec 27, 2024 | 0.88 | 0.90 | 0.84 | 0.84 | 0.84 | -5.84% | 498,572 |
| Dec 26, 2024 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | -0.11% | 484,748 |
| Dec 24, 2024 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 0.13% | 174,570 |
| Dec 23, 2024 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -1.60% | 320,066 |