Purple Innovation, Inc. (PRPL)
NASDAQ: PRPL · Real-Time Price · USD
1.110
-0.050 (-4.31%)
At close: Aug 27, 2025, 4:00 PM
1.100
-0.010 (-0.90%)
After-hours: Aug 27, 2025, 7:53 PM EDT
Purple Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.16 | 1.21 | 1.08 | 1.11 | 1.11 | -4.31% | 511,084 |
| Aug 26, 2025 | 1.25 | 1.26 | 1.15 | 1.16 | 1.16 | -7.20% | 579,237 |
| Aug 25, 2025 | 1.14 | 1.26 | 1.13 | 1.25 | 1.25 | 10.62% | 1,390,898 |
| Aug 22, 2025 | 0.98 | 1.15 | 0.98 | 1.13 | 1.13 | 11.88% | 958,674 |
| Aug 21, 2025 | 1.01 | 1.05 | 0.98 | 1.01 | 1.01 | -1.94% | 465,567 |
| Aug 20, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -3.74% | 601,621 |
| Aug 19, 2025 | 1.10 | 1.13 | 1.05 | 1.07 | 1.07 | -4.46% | 789,684 |
| Aug 18, 2025 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | - | 772,070 |
| Aug 15, 2025 | 1.15 | 1.17 | 1.06 | 1.12 | 1.12 | 7.69% | 1,924,543 |
| Aug 14, 2025 | 1.06 | 1.08 | 0.96 | 1.04 | 1.04 | -0.95% | 859,465 |
| Aug 13, 2025 | 0.84 | 1.09 | 0.84 | 1.05 | 1.05 | 24.38% | 3,002,300 |
| Aug 12, 2025 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 7.86% | 472,511 |
| Aug 11, 2025 | 0.80 | 0.82 | 0.77 | 0.78 | 0.78 | -5.01% | 397,842 |
| Aug 8, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | 3.00% | 253,677 |
| Aug 7, 2025 | 0.81 | 0.83 | 0.78 | 0.80 | 0.80 | -2.65% | 305,935 |
| Aug 6, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -2.86% | 252,900 |
| Aug 5, 2025 | 0.86 | 0.88 | 0.83 | 0.85 | 0.85 | -0.46% | 487,926 |
| Aug 4, 2025 | 0.83 | 0.87 | 0.80 | 0.85 | 0.85 | 5.06% | 225,444 |
| Aug 1, 2025 | 0.82 | 0.83 | 0.78 | 0.81 | 0.81 | -0.30% | 259,455 |
| Jul 31, 2025 | 0.81 | 0.84 | 0.79 | 0.81 | 0.81 | -0.73% | 767,202 |
| Jul 30, 2025 | 0.94 | 0.94 | 0.78 | 0.82 | 0.82 | -3.84% | 1,544,859 |
| Jul 29, 2025 | 1.01 | 1.01 | 0.85 | 0.85 | 0.85 | -15.00% | 1,112,278 |
| Jul 28, 2025 | 0.89 | 1.04 | 0.89 | 1.00 | 1.00 | 11.63% | 1,397,584 |
| Jul 25, 2025 | 0.86 | 0.91 | 0.84 | 0.90 | 0.90 | 3.92% | 265,250 |
| Jul 24, 2025 | 0.89 | 0.96 | 0.85 | 0.86 | 0.86 | -7.41% | 823,794 |
| Jul 23, 2025 | 0.88 | 1.08 | 0.88 | 0.93 | 0.93 | 13.54% | 4,206,100 |
| Jul 22, 2025 | 0.77 | 0.87 | 0.75 | 0.82 | 0.82 | 7.19% | 1,376,034 |
| Jul 21, 2025 | 0.71 | 0.80 | 0.69 | 0.77 | 0.77 | 9.69% | 1,689,794 |
| Jul 18, 2025 | 0.65 | 0.71 | 0.65 | 0.70 | 0.70 | 7.28% | 310,247 |
| Jul 17, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -1.20% | 504,325 |
| Jul 16, 2025 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | 1.79% | 472,621 |
| Jul 15, 2025 | 0.71 | 0.74 | 0.64 | 0.65 | 0.65 | -7.74% | 1,122,363 |
| Jul 14, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -4.03% | 734,473 |
| Jul 11, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -0.04% | 224,304 |
| Jul 10, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 2.17% | 680,102 |
| Jul 9, 2025 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | -0.68% | 269,768 |
| Jul 8, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 0.66% | 383,670 |
| Jul 7, 2025 | 0.76 | 0.76 | 0.70 | 0.72 | 0.72 | -6.38% | 379,979 |
| Jul 3, 2025 | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | -0.10% | 193,090 |
| Jul 2, 2025 | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | 3.91% | 198,357 |
| Jul 1, 2025 | 0.73 | 0.79 | 0.72 | 0.74 | 0.74 | 0.89% | 443,942 |
| Jun 30, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 3.26% | 404,211 |
| Jun 27, 2025 | 0.73 | 0.78 | 0.71 | 0.71 | 0.71 | -6.40% | 7,542,728 |
| Jun 26, 2025 | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | -0.20% | 255,183 |
| Jun 25, 2025 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -2.31% | 339,925 |
| Jun 24, 2025 | 0.76 | 0.82 | 0.73 | 0.77 | 0.77 | 1.83% | 496,848 |
| Jun 23, 2025 | 0.73 | 0.77 | 0.71 | 0.76 | 0.76 | 7.39% | 625,317 |
| Jun 20, 2025 | 0.72 | 0.74 | 0.71 | 0.71 | 0.71 | -2.69% | 430,931 |
| Jun 18, 2025 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | 1.98% | 156,549 |
| Jun 17, 2025 | 0.71 | 0.75 | 0.70 | 0.71 | 0.71 | -1.97% | 138,983 |