Canada markets close in 2 hours 50 minutes

Purple Innovation, Inc. (PRPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7200+0.1100 (+6.83%)
As of 01:08PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.62001.74001.62001.72001.7200226,688
May 03, 2024------
May 02, 20241.59001.63901.53501.60001.6000226,500
May 01, 20241.53001.63001.50001.56001.5600296,400
Apr 30, 20241.56001.60001.48001.52001.5200412,800
Apr 29, 20241.52001.62001.48001.59001.5900376,000
Apr 26, 20241.51001.60001.50001.51501.5150221,000
Apr 25, 20241.51001.52001.44001.50001.5000221,800
Apr 24, 20241.61001.62001.50001.53001.5300316,900
Apr 23, 20241.50001.62001.50001.60001.6000390,000
Apr 22, 20241.47001.57001.45001.50001.5000366,100
Apr 19, 20241.52001.58001.46001.47001.4700434,800
Apr 18, 20241.52001.55001.48001.53001.5300294,100
Apr 17, 20241.58001.61001.52001.52001.5200285,800
Apr 16, 20241.56001.57001.45501.56501.5650684,700
Apr 15, 20241.67001.69001.51001.55001.5500455,600
Apr 12, 20241.76001.76001.63001.68001.6800486,800
Apr 11, 20241.78001.80001.70001.78001.7800366,200
Apr 10, 20241.92001.97001.77001.80001.8000541,600
Apr 09, 20241.92002.02001.92002.01002.0100462,400
Apr 08, 20242.03002.12001.83001.92001.9200556,500
Apr 05, 20241.88001.99001.85001.96001.9600461,800
Apr 04, 20241.98002.06501.88501.91001.9100755,900
Apr 03, 20241.77001.98001.72001.94001.9400674,000
Apr 02, 20241.86001.89001.72001.77001.7700745,400
Apr 01, 20241.75001.86501.67001.84001.8400737,300
Mar 28, 20241.58001.81001.58001.74001.74001,335,800
Mar 27, 20241.52001.59001.50001.56001.56001,392,800
Mar 26, 20241.46001.52801.44501.49001.4900767,500
Mar 25, 20241.52001.57001.41001.44001.4400548,800
Mar 22, 20241.61001.62101.51001.52001.5200629,900
Mar 21, 20241.61001.68901.61001.64001.6400463,800
Mar 20, 20241.51001.63001.51001.61001.6100661,800
Mar 19, 20241.50001.61001.50001.53001.5300659,200
Mar 18, 20241.57001.61001.51001.51001.51001,138,400
Mar 15, 20241.49001.62001.49001.56001.56001,327,700
Mar 14, 20241.74001.74001.49001.50001.50001,475,500
Mar 13, 20242.05002.05001.55001.66001.66003,237,700
Mar 12, 20242.03002.08001.87002.04002.04001,340,600
Mar 11, 20241.94002.27001.94001.96001.96001,333,500
Mar 08, 20242.03002.18001.91001.95001.9500670,800
Mar 07, 20241.92002.04001.89001.99001.9900598,000
Mar 06, 20241.96002.00001.81001.85001.8500693,500
Mar 05, 20242.02002.12901.91001.94001.94001,126,300
Mar 04, 20242.04002.33002.01002.08002.08002,121,000
Mar 01, 20241.84002.15001.82002.06002.06001,531,500
Feb 29, 20241.77001.91001.75001.86001.86001,093,600
Feb 28, 20241.51001.75001.47301.74001.7400955,500
Feb 27, 20241.34001.53001.32001.50001.5000864,100
Feb 26, 20241.29001.37001.29001.32001.3200534,800
Feb 23, 20241.33001.45001.27001.31001.3100668,400
Feb 22, 20241.39001.39001.30001.33001.3300853,000
Feb 21, 20241.39001.40501.31501.34001.3400650,900
Feb 20, 20241.44001.49001.40001.41001.4100971,000
Feb 16, 20241.52001.59001.46001.47001.4700588,600
Feb 15, 20241.42001.65001.37001.53001.53001,504,200
Feb 14, 20241.35001.43001.32501.41001.4100687,700
Feb 13, 20241.40001.44001.30001.35001.3500983,400
Feb 12, 20241.38001.47001.30301.44001.4400742,700
Feb 09, 20241.30001.49001.30001.40001.40001,350,100
Feb 08, 20241.18001.32001.15001.29001.29001,142,700
Feb 07, 20241.19001.22001.14501.16001.1600300,700
Feb 06, 20241.19001.22001.16001.21001.2100426,700
Feb 05, 20241.14001.24501.11001.21001.21001,145,800
Feb 02, 20241.15001.16001.10001.14001.1400452,800
Feb 01, 20241.04001.16001.01001.15001.1500937,100
Jan 31, 20240.97501.05000.95101.02001.0200430,400
Jan 30, 20241.03001.04000.95000.98300.9830448,700
Jan 29, 20241.08001.12001.00001.03001.0300820,300
Jan 26, 20241.00001.13501.00001.05001.0500788,900
Jan 25, 20241.08001.08000.96001.00001.0000659,200
Jan 24, 20240.98001.12000.92201.03001.03002,973,500
Jan 23, 20240.84900.89600.80400.82100.8210317,700
Jan 22, 20240.76900.86100.74500.85700.8570788,400
Jan 19, 20240.78000.78000.69000.74500.7450734,200
Jan 18, 20240.73800.78800.73000.75900.7590561,700
Jan 17, 20240.77800.80400.73000.73900.73901,092,600
Jan 16, 20240.89800.89800.78000.80400.8040615,100
Jan 12, 20240.91500.94100.81700.84600.8460731,100
Jan 11, 20240.92000.94700.89000.92700.9270577,800
Jan 10, 20240.94200.99300.90400.91000.9100450,800
Jan 09, 20240.98401.01500.93300.95900.9590751,400
Jan 08, 20240.92001.01000.87000.98700.9870970,000
Jan 05, 20240.94000.98900.90000.91800.9180422,800
Jan 04, 20240.89000.95300.89000.94000.94001,143,000
Jan 03, 20240.93000.94700.84000.86000.8600865,000
Jan 02, 20241.03001.04500.93000.93400.93401,303,800
Dec 29, 20231.09001.09901.01001.03001.0300573,700
Dec 28, 20231.05001.15501.03001.08001.08001,284,700
Dec 27, 20230.99101.06000.97001.04001.04001,074,500
Dec 26, 20231.03001.05000.98000.99100.9910958,600
Dec 22, 20231.10001.10001.02001.03001.0300890,700
Dec 21, 20231.08001.17001.06501.08501.0850560,000
Dec 20, 20231.14001.14001.03001.07501.0750810,500
Dec 19, 20231.08001.18001.03001.15001.15001,056,500
Dec 18, 20230.98001.08000.94501.05001.0500985,200
Dec 15, 20231.07001.07000.95000.95000.95001,329,500
Dec 14, 20231.06001.20000.99601.04001.04002,482,400
Dec 13, 20231.06001.10000.93001.02001.02001,233,800
Dec 12, 20231.11001.11001.01001.05001.0500699,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...