Purple Innovation, Inc. (PRPL)
NASDAQ: PRPL · Real-Time Price · USD
0.940
+0.030 (3.31%)
Nov 4, 2024, 4:00 PM EST - Market closed
Purple Innovation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.91 | 0.94 | 0.88 | 0.94 | 0.94 | 3.31% | 467,625 |
Nov 1, 2024 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 1.90% | 188,168 |
Oct 31, 2024 | 0.90 | 0.93 | 0.85 | 0.89 | 0.89 | -0.22% | 327,128 |
Oct 30, 2024 | 0.91 | 0.94 | 0.89 | 0.89 | 0.89 | -1.65% | 274,517 |
Oct 29, 2024 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -0.55% | 114,296 |
Oct 28, 2024 | 0.87 | 0.92 | 0.86 | 0.91 | 0.91 | 6.82% | 225,047 |
Oct 25, 2024 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -4.46% | 430,607 |
Oct 24, 2024 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -4.36% | 264,880 |
Oct 23, 2024 | 0.89 | 0.98 | 0.88 | 0.94 | 0.94 | 4.16% | 291,138 |
Oct 22, 2024 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 0.55% | 287,187 |
Oct 21, 2024 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -4.61% | 256,574 |
Oct 18, 2024 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 1.57% | 220,003 |
Oct 17, 2024 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -1.58% | 107,736 |
Oct 16, 2024 | 0.92 | 0.95 | 0.88 | 0.94 | 0.94 | 2.87% | 222,440 |
Oct 15, 2024 | 0.90 | 0.94 | 0.87 | 0.91 | 0.91 | 1.42% | 223,604 |
Oct 14, 2024 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | -0.03% | 162,991 |
Oct 11, 2024 | 0.92 | 0.96 | 0.89 | 0.90 | 0.90 | -0.68% | 259,463 |
Oct 10, 2024 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.75% | 168,927 |
Oct 9, 2024 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.37% | 122,676 |
Oct 8, 2024 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 3.31% | 101,701 |
Oct 7, 2024 | 0.95 | 0.97 | 0.90 | 0.91 | 0.91 | -1.17% | 222,557 |
Oct 4, 2024 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.40% | 280,243 |
Oct 3, 2024 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | 0.98% | 482,971 |
Oct 2, 2024 | 0.93 | 0.98 | 0.92 | 0.93 | 0.93 | -0.83% | 223,391 |
Oct 1, 2024 | 0.99 | 1.00 | 0.93 | 0.94 | 0.94 | -5.23% | 369,704 |
Sep 30, 2024 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -2.59% | 590,843 |
Sep 27, 2024 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -0.49% | 435,410 |
Sep 26, 2024 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | - | 503,897 |
Sep 25, 2024 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -4.67% | 497,648 |
Sep 24, 2024 | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 533,836 |
Sep 23, 2024 | 1.03 | 1.08 | 1.00 | 1.06 | 1.06 | 1.92% | 393,739 |
Sep 20, 2024 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -2.80% | 819,905 |
Sep 19, 2024 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | 1.90% | 117,950 |
Sep 18, 2024 | 1.07 | 1.11 | 1.01 | 1.05 | 1.05 | -1.87% | 472,532 |
Sep 17, 2024 | 1.08 | 1.14 | 1.07 | 1.07 | 1.07 | 0.94% | 242,871 |
Sep 16, 2024 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 183,285 |
Sep 13, 2024 | 1.05 | 1.12 | 1.01 | 1.10 | 1.10 | 6.80% | 250,054 |
Sep 12, 2024 | 1.02 | 1.04 | 0.98 | 1.03 | 1.03 | 0.98% | 183,781 |
Sep 11, 2024 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | 4.08% | 285,669 |
Sep 10, 2024 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -2.97% | 177,838 |
Sep 9, 2024 | 1.03 | 1.05 | 0.98 | 1.01 | 1.01 | -0.98% | 412,080 |
Sep 6, 2024 | 1.07 | 1.10 | 1.02 | 1.02 | 1.02 | -5.56% | 400,430 |
Sep 5, 2024 | 1.09 | 1.14 | 1.03 | 1.08 | 1.08 | -0.92% | 310,477 |
Sep 4, 2024 | 1.10 | 1.17 | 1.06 | 1.09 | 1.09 | -1.80% | 244,229 |
Sep 3, 2024 | 1.16 | 1.19 | 1.10 | 1.11 | 1.11 | -7.50% | 206,297 |
Aug 30, 2024 | 1.23 | 1.24 | 1.15 | 1.20 | 1.20 | -3.23% | 161,635 |
Aug 29, 2024 | 1.28 | 1.31 | 1.22 | 1.24 | 1.24 | -3.13% | 183,779 |
Aug 28, 2024 | 1.27 | 1.31 | 1.24 | 1.28 | 1.28 | -0.78% | 177,402 |
Aug 27, 2024 | 1.30 | 1.33 | 1.25 | 1.29 | 1.29 | -0.77% | 279,768 |
Aug 26, 2024 | 1.24 | 1.37 | 1.24 | 1.30 | 1.30 | 4.84% | 491,421 |
Aug 23, 2024 | 1.16 | 1.24 | 1.11 | 1.24 | 1.24 | 7.83% | 497,973 |
Aug 22, 2024 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | -1.71% | 134,064 |
Aug 21, 2024 | 1.08 | 1.17 | 1.07 | 1.17 | 1.17 | 8.33% | 232,876 |
Aug 20, 2024 | 1.15 | 1.16 | 1.05 | 1.08 | 1.08 | -3.57% | 202,891 |
Aug 19, 2024 | 1.11 | 1.13 | 1.06 | 1.12 | 1.12 | - | 312,684 |
Aug 16, 2024 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 114,716 |
Aug 15, 2024 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | 6.60% | 253,380 |
Aug 14, 2024 | 1.10 | 1.12 | 1.03 | 1.06 | 1.06 | -2.75% | 218,789 |
Aug 13, 2024 | 1.05 | 1.12 | 1.05 | 1.09 | 1.09 | 4.81% | 294,915 |
Aug 12, 2024 | 1.05 | 1.07 | 1.00 | 1.04 | 1.04 | - | 321,492 |
Aug 9, 2024 | 1.05 | 1.08 | 1.01 | 1.04 | 1.04 | 0.97% | 212,839 |
Aug 8, 2024 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -3.74% | 289,459 |
Aug 7, 2024 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 152,401 |
Aug 6, 2024 | 1.20 | 1.22 | 1.06 | 1.08 | 1.08 | -8.47% | 643,338 |
Aug 5, 2024 | 1.15 | 1.28 | 1.10 | 1.18 | 1.18 | -5.60% | 838,802 |
Aug 2, 2024 | 1.26 | 1.31 | 1.21 | 1.25 | 1.25 | -4.58% | 400,867 |
Aug 1, 2024 | 1.36 | 1.40 | 1.25 | 1.31 | 1.31 | -5.07% | 442,030 |
Jul 31, 2024 | 1.34 | 1.43 | 1.33 | 1.38 | 1.38 | 2.99% | 284,209 |
Jul 30, 2024 | 1.41 | 1.42 | 1.29 | 1.34 | 1.34 | -4.96% | 285,299 |
Jul 29, 2024 | 1.42 | 1.50 | 1.37 | 1.41 | 1.41 | -1.40% | 342,952 |
Jul 26, 2024 | 1.37 | 1.47 | 1.33 | 1.43 | 1.43 | 6.72% | 372,540 |
Jul 25, 2024 | 1.32 | 1.38 | 1.28 | 1.34 | 1.34 | 2.29% | 255,483 |
Jul 24, 2024 | 1.36 | 1.40 | 1.29 | 1.31 | 1.31 | -4.38% | 369,706 |
Jul 23, 2024 | 1.37 | 1.47 | 1.31 | 1.37 | 1.37 | 0.74% | 568,383 |
Jul 22, 2024 | 1.34 | 1.45 | 1.29 | 1.36 | 1.36 | 2.26% | 400,334 |
Jul 19, 2024 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 222,689 |
Jul 18, 2024 | 1.37 | 1.46 | 1.30 | 1.32 | 1.32 | -1.86% | 540,009 |
Jul 17, 2024 | 1.44 | 1.50 | 1.31 | 1.35 | 1.35 | -8.50% | 606,311 |
Jul 16, 2024 | 1.23 | 1.48 | 1.20 | 1.47 | 1.47 | 22.50% | 1,214,968 |
Jul 15, 2024 | 1.24 | 1.26 | 1.18 | 1.20 | 1.20 | -2.44% | 391,379 |
Jul 12, 2024 | 1.21 | 1.26 | 1.18 | 1.23 | 1.23 | 3.80% | 371,108 |
Jul 11, 2024 | 1.09 | 1.21 | 1.04 | 1.19 | 1.19 | 12.86% | 1,004,995 |
Jul 10, 2024 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 259,797 |
Jul 9, 2024 | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | -5.45% | 285,745 |
Jul 8, 2024 | 1.05 | 1.11 | 1.03 | 1.10 | 1.10 | 5.77% | 359,018 |
Jul 5, 2024 | 1.15 | 1.17 | 0.99 | 1.04 | 1.04 | -9.57% | 428,301 |
Jul 3, 2024 | 1.02 | 1.17 | 1.02 | 1.15 | 1.15 | 15.00% | 403,141 |
Jul 2, 2024 | 1.08 | 1.11 | 1.00 | 1.00 | 1.00 | -9.09% | 369,812 |
Jul 1, 2024 | 1.16 | 1.17 | 1.05 | 1.10 | 1.10 | 5.77% | 987,709 |
Jun 28, 2024 | 1.04 | 1.07 | 0.99 | 1.04 | 1.04 | - | 839,904 |
Jun 27, 2024 | 1.03 | 1.06 | 0.96 | 1.04 | 1.04 | 5.93% | 435,507 |
Jun 26, 2024 | 0.89 | 1.01 | 0.88 | 0.98 | 0.98 | 11.45% | 387,292 |
Jun 25, 2024 | 0.92 | 0.93 | 0.88 | 0.88 | 0.88 | -6.28% | 246,922 |
Jun 24, 2024 | 0.88 | 0.95 | 0.84 | 0.94 | 0.94 | 8.35% | 622,867 |
Jun 21, 2024 | 0.89 | 0.91 | 0.83 | 0.87 | 0.87 | -2.54% | 718,837 |
Jun 20, 2024 | 0.93 | 0.95 | 0.80 | 0.89 | 0.89 | -1.48% | 927,650 |
Jun 18, 2024 | 0.96 | 1.00 | 0.90 | 0.90 | 0.90 | -6.66% | 520,900 |
Jun 17, 2024 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -4.16% | 472,130 |
Jun 14, 2024 | 1.05 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 335,275 |
Jun 13, 2024 | 1.15 | 1.16 | 1.01 | 1.04 | 1.04 | -9.57% | 527,884 |