Purple Innovation, Inc. (PRPL)

Purple Innovation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.80	0.82	0.77	0.80	0.80	-0.36%	308,525
May 29, 2025	0.80	0.83	0.78	0.80	0.80	1.98%	344,054
May 28, 2025	0.81	0.84	0.78	0.78	0.78	-5.00%	450,285
May 27, 2025	0.85	0.86	0.81	0.83	0.83	1.25%	369,801
May 23, 2025	0.80	0.85	0.78	0.82	0.82	-1.14%	283,950
May 22, 2025	0.83	0.85	0.80	0.82	0.82	-1.09%	536,516
May 21, 2025	0.87	0.90	0.82	0.83	0.83	-7.17%	580,713
May 20, 2025	0.86	0.91	0.83	0.90	0.90	4.59%	486,521
May 19, 2025	0.85	0.87	0.82	0.86	0.86	-3.31%	461,115
May 16, 2025	0.87	0.91	0.85	0.89	0.89	1.95%	333,644
May 15, 2025	0.80	0.88	0.80	0.87	0.87	5.59%	356,289
May 14, 2025	0.88	0.91	0.81	0.82	0.82	-8.75%	453,319
May 13, 2025	0.94	0.96	0.90	0.90	0.90	-3.83%	294,242
May 12, 2025	0.80	0.98	0.80	0.94	0.94	19.05%	2,991,692
May 9, 2025	0.84	0.86	0.77	0.79	0.79	-2.41%	1,267,366
May 8, 2025	0.82	0.85	0.76	0.81	0.81	-1.33%	1,548,932
May 7, 2025	0.85	0.97	0.80	0.82	0.82	10.22%	4,929,844
May 6, 2025	0.72	0.76	0.68	0.74	0.74	12.13%	7,083,847
May 5, 2025	0.68	0.70	0.66	0.66	0.66	0.42%	389,103
May 2, 2025	0.63	0.67	0.63	0.66	0.66	2.80%	235,250
May 1, 2025	0.68	0.68	0.64	0.64	0.64	-5.04%	180,902
Apr 30, 2025	0.65	0.68	0.63	0.68	0.68	2.24%	440,594
Apr 29, 2025	0.60	0.68	0.59	0.66	0.66	10.00%	410,259
Apr 28, 2025	0.64	0.66	0.60	0.60	0.60	-4.49%	220,229
Apr 25, 2025	0.67	0.68	0.63	0.63	0.63	-5.19%	255,425
Apr 24, 2025	0.68	0.73	0.65	0.66	0.66	-3.68%	316,761
Apr 23, 2025	0.60	0.70	0.60	0.69	0.69	16.95%	1,244,920
Apr 22, 2025	0.60	0.62	0.58	0.59	0.59	1.88%	267,184
Apr 21, 2025	0.57	0.59	0.57	0.58	0.58	2.90%	351,909
Apr 17, 2025	0.57	0.64	0.56	0.56	0.56	-1.59%	357,310
Apr 16, 2025	0.60	0.65	0.57	0.57	0.57	-6.18%	475,465
Apr 15, 2025	0.64	0.67	0.60	0.61	0.61	-5.42%	248,925
Apr 14, 2025	0.66	0.69	0.62	0.64	0.64	-1.35%	366,842
Apr 11, 2025	0.64	0.66	0.61	0.65	0.65	2.00%	245,865
Apr 10, 2025	0.66	0.69	0.61	0.64	0.64	-7.68%	505,107
Apr 9, 2025	0.62	0.71	0.60	0.69	0.69	10.83%	504,248
Apr 8, 2025	0.68	0.69	0.61	0.63	0.63	-6.57%	446,164
Apr 7, 2025	0.66	0.75	0.63	0.67	0.67	0.42%	570,314
Apr 4, 2025	0.70	0.74	0.61	0.67	0.67	-2.21%	485,924
Apr 3, 2025	0.73	0.74	0.68	0.68	0.68	-11.24%	348,659
Apr 2, 2025	0.74	0.78	0.73	0.77	0.77	2.74%	315,101
Apr 1, 2025	0.79	0.84	0.73	0.75	0.75	-1.45%	199,949
Mar 31, 2025	0.73	0.78	0.71	0.76	0.76	1.06%	243,418
Mar 28, 2025	0.79	0.80	0.74	0.75	0.75	-4.04%	420,565
Mar 27, 2025	0.76	0.80	0.76	0.78	0.78	2.06%	205,811
Mar 26, 2025	0.80	0.83	0.76	0.77	0.77	-2.91%	246,305
Mar 25, 2025	0.84	0.84	0.77	0.79	0.79	-5.92%	427,422
Mar 24, 2025	0.88	0.90	0.83	0.84	0.84	-4.08%	510,143
Mar 21, 2025	0.84	0.89	0.84	0.88	0.88	2.54%	682,528
Mar 20, 2025	0.81	0.88	0.79	0.85	0.85	4.85%	532,150

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.