Purple Innovation, Inc. (PRPL)

Purple Innovation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.40	0.42	0.40	0.40	0.40	-2.73%	423,676
May 21, 2026	0.41	0.42	0.39	0.41	0.41	-1.69%	236,103
May 20, 2026	0.41	0.44	0.40	0.42	0.42	2.84%	596,560
May 19, 2026	0.41	0.43	0.40	0.41	0.41	-1.75%	259,993
May 18, 2026	0.42	0.44	0.41	0.42	0.42	-1.79%	325,451
May 15, 2026	0.42	0.44	0.42	0.42	0.42	1.51%	414,388
May 14, 2026	0.45	0.46	0.41	0.42	0.42	-8.73%	540,075
May 13, 2026	0.46	0.47	0.45	0.46	0.46	2.40%	890,349
May 12, 2026	0.51	0.51	0.44	0.45	0.45	-12.45%	1,204,162
May 11, 2026	0.52	0.53	0.49	0.51	0.51	1.78%	719,916
May 8, 2026	0.52	0.54	0.50	0.50	0.50	-2.59%	245,726
May 7, 2026	0.54	0.54	0.50	0.51	0.51	-0.16%	251,939
May 6, 2026	0.50	0.54	0.49	0.52	0.52	4.55%	533,769
May 5, 2026	0.48	0.50	0.47	0.49	0.49	3.90%	165,349
May 4, 2026	0.49	0.50	0.47	0.47	0.47	-5.03%	436,757
May 1, 2026	0.50	0.51	0.49	0.50	0.50	0.89%	490,828
Apr 30, 2026	0.51	0.51	0.48	0.50	0.50	1.00%	405,427
Apr 29, 2026	0.52	0.53	0.49	0.49	0.49	-8.26%	887,997
Apr 28, 2026	0.59	0.59	0.48	0.53	0.53	-17.10%	2,055,934
Apr 27, 2026	0.65	0.65	0.63	0.64	0.64	0.53%	161,634
Apr 24, 2026	0.64	0.65	0.62	0.64	0.64	0.16%	146,688
Apr 23, 2026	0.65	0.67	0.63	0.64	0.64	-2.62%	271,639
Apr 22, 2026	0.67	0.68	0.65	0.66	0.66	-0.65%	305,942
Apr 21, 2026	0.64	0.69	0.64	0.66	0.66	3.93%	622,696
Apr 20, 2026	0.61	0.64	0.61	0.64	0.64	1.19%	370,979
Apr 17, 2026	0.63	0.64	0.62	0.63	0.63	-0.16%	287,349
Apr 16, 2026	0.63	0.64	0.61	0.63	0.63	4.83%	162,287
Apr 15, 2026	0.62	0.63	0.60	0.60	0.60	-2.89%	221,703
Apr 14, 2026	0.61	0.63	0.61	0.62	0.62	0.98%	235,558
Apr 13, 2026	0.61	0.63	0.60	0.61	0.61	0.31%	127,156
Apr 10, 2026	0.63	0.64	0.60	0.61	0.61	1.04%	178,550
Apr 9, 2026	0.60	0.63	0.60	0.60	0.60	0.17%	284,159
Apr 8, 2026	0.64	0.65	0.60	0.60	0.60	-5.39%	373,277
Apr 7, 2026	0.64	0.65	0.63	0.64	0.64	-3.71%	229,873
Apr 6, 2026	0.65	0.67	0.64	0.66	0.66	1.44%	278,248
Apr 2, 2026	0.66	0.68	0.63	0.65	0.65	-3.26%	384,115
Apr 1, 2026	0.67	0.70	0.67	0.68	0.68	2.13%	115,879
Mar 31, 2026	0.66	0.71	0.63	0.66	0.66	1.97%	769,513
Mar 30, 2026	0.70	0.70	0.65	0.65	0.65	-4.97%	412,785
Mar 27, 2026	0.62	0.72	0.61	0.68	0.68	9.98%	578,680
Mar 26, 2026	0.60	0.63	0.59	0.62	0.62	6.98%	334,794
Mar 25, 2026	0.68	0.70	0.57	0.58	0.58	-15.96%	572,457
Mar 24, 2026	0.69	0.72	0.68	0.69	0.69	-2.97%	282,003
Mar 23, 2026	0.68	0.72	0.68	0.71	0.71	0.23%	204,041
Mar 20, 2026	0.69	0.71	0.67	0.71	0.71	1.39%	234,028
Mar 19, 2026	0.67	0.70	0.67	0.70	0.70	2.00%	74,819
Mar 18, 2026	0.70	0.71	0.68	0.69	0.69	-1.72%	104,247
Mar 17, 2026	0.68	0.71	0.66	0.70	0.70	2.65%	192,049
Mar 16, 2026	0.71	0.71	0.67	0.68	0.68	-3.68%	214,290
Mar 13, 2026	0.72	0.73	0.68	0.71	0.71	-2.08%	393,768

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.