Purple Innovation Inc. (PRPL)
0.82
-0.03 (-3.44%)
At close: Mar 03, 2025, 11:28 AM
PRPL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.85 | 0.87 | 0.80 | 0.85 | 0.00 | 0.00% | 322,634 |
| Feb 27, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | -0.01 | -1.16% | 271,600 |
| Feb 26, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | -0.02 | -2.27% | 214,300 |
| Feb 25, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | -0.02 | -2.22% | 360,100 |
| Feb 24, 2025 | 0.94 | 0.96 | 0.90 | 0.90 | -0.03 | -3.23% | 331,043 |
| Feb 21, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | -0.05 | -5.10% | 357,546 |
| Feb 20, 2025 | 1.01 | 1.04 | 0.97 | 0.98 | -0.04 | -3.92% | 340,640 |
| Feb 19, 2025 | 1.00 | 1.05 | 0.99 | 1.02 | 0.00 | 0.00% | 447,947 |
| Feb 18, 2025 | 1.03 | 1.05 | 1.00 | 1.02 | -0.02 | -1.92% | 661,406 |
| Feb 14, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 0.01 | 0.97% | 303,100 |
| Feb 13, 2025 | 1.02 | 1.09 | 1.01 | 1.03 | 0.02 | 1.98% | 502,800 |
| Feb 12, 2025 | 1.01 | 1.06 | 0.99 | 1.01 | -0.01 | -0.98% | 646,500 |
| Feb 11, 2025 | 1.10 | 1.13 | 1.02 | 1.02 | -0.10 | -8.93% | 788,010 |
| Feb 10, 2025 | 1.09 | 1.13 | 1.06 | 1.12 | 0.07 | 6.67% | 737,200 |
| Feb 7, 2025 | 1.06 | 1.10 | 1.04 | 1.05 | -0.03 | -2.78% | 310,164 |
| Feb 6, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | -0.01 | -0.92% | 304,106 |
| Feb 5, 2025 | 1.04 | 1.10 | 1.04 | 1.09 | 0.06 | 5.83% | 474,797 |
| Feb 4, 2025 | 1.07 | 1.11 | 1.00 | 1.03 | -0.02 | -1.90% | 318,922 |
| Feb 3, 2025 | 1.10 | 1.10 | 0.97 | 1.05 | -0.06 | -5.41% | 962,367 |
| Jan 31, 2025 | 1.12 | 1.21 | 1.11 | 1.11 | -0.03 | -2.63% | 276,744 |
| Jan 30, 2025 | 1.24 | 1.24 | 1.14 | 1.14 | -0.10 | -8.06% | 474,917 |
| Jan 29, 2025 | 1.18 | 1.25 | 1.17 | 1.24 | 0.05 | 4.20% | 342,056 |
| Jan 28, 2025 | 1.25 | 1.25 | 1.10 | 1.19 | -0.06 | -4.80% | 556,357 |
| Jan 27, 2025 | 1.25 | 1.29 | 1.22 | 1.25 | 0.00 | 0.00% | 366,934 |
| Jan 24, 2025 | 1.19 | 1.27 | 1.15 | 1.25 | 0.05 | 4.17% | 542,731 |
| Jan 23, 2025 | 1.20 | 1.24 | 1.10 | 1.20 | 0.03 | 2.56% | 709,544 |
| Jan 22, 2025 | 1.00 | 1.21 | 0.99 | 1.17 | 0.16 | 15.84% | 1,190,800 |
| Jan 21, 2025 | 0.96 | 1.03 | 0.94 | 1.01 | 0.06 | 6.32% | 1,243,600 |
| Jan 17, 2025 | 0.97 | 0.98 | 0.91 | 0.95 | 0.00 | 0.00% | 183,933 |
| Jan 16, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.01 | 1.06% | 233,412 |
| Jan 15, 2025 | 1.00 | 1.02 | 0.91 | 0.94 | -0.03 | -3.09% | 363,773 |
| Jan 14, 2025 | 0.93 | 1.03 | 0.90 | 0.97 | 0.08 | 8.99% | 695,300 |
| Jan 13, 2025 | 0.82 | 0.90 | 0.80 | 0.89 | 0.03 | 3.49% | 557,131 |
| Jan 10, 2025 | 0.82 | 0.87 | 0.78 | 0.86 | 0.02 | 2.38% | 566,918 |
| Jan 8, 2025 | 0.84 | 0.86 | 0.81 | 0.84 | 0.02 | 2.44% | 661,781 |
| Jan 7, 2025 | 0.84 | 0.85 | 0.80 | 0.82 | 0.00 | 0.00% | 323,200 |
| Jan 6, 2025 | 0.77 | 0.87 | 0.76 | 0.82 | 0.05 | 6.49% | 557,808 |
| Jan 3, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.02 | 2.67% | 335,819 |
| Jan 2, 2025 | 0.79 | 0.82 | 0.75 | 0.75 | -0.03 | -3.85% | 358,733 |
| Dec 31, 2024 | 0.85 | 0.85 | 0.77 | 0.78 | -0.05 | -6.02% | 538,048 |
| Dec 30, 2024 | 0.84 | 0.88 | 0.79 | 0.83 | -0.01 | -1.19% | 474,029 |
| Dec 27, 2024 | 0.88 | 0.90 | 0.84 | 0.84 | -0.05 | -5.62% | 498,600 |
| Dec 26, 2024 | 0.87 | 0.91 | 0.87 | 0.89 | 0.00 | 0.00% | 484,748 |
| Dec 24, 2024 | 0.86 | 0.89 | 0.86 | 0.89 | 0.00 | 0.00% | 174,600 |
| Dec 23, 2024 | 0.91 | 0.91 | 0.86 | 0.89 | -0.02 | -2.20% | 320,100 |
| Dec 20, 2024 | 0.86 | 0.94 | 0.86 | 0.91 | 0.03 | 3.41% | 499,500 |
| Dec 19, 2024 | 0.88 | 0.90 | 0.84 | 0.88 | 0.03 | 3.53% | 408,521 |
| Dec 18, 2024 | 0.91 | 0.93 | 0.84 | 0.85 | -0.05 | -5.56% | 452,034 |
| Dec 17, 2024 | 0.93 | 0.93 | 0.89 | 0.90 | -0.04 | -4.26% | 480,600 |
| Dec 16, 2024 | 0.93 | 0.99 | 0.92 | 0.94 | 0.00 | 0.00% | 276,818 |