Purple Innovation, Inc. (PRPL)
NASDAQ: PRPL · Real-Time Price · USD
0.9400
+0.1504 (19.05%)
At close: May 12, 2025, 4:00 PM
0.9347
-0.0053 (-0.56%)
After-hours: May 12, 2025, 5:32 PM EDT
Purple Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.80 | 0.98 | 0.80 | 0.94 | 0.94 | 19.05% | 2,985,207 |
| May 9, 2025 | 0.84 | 0.86 | 0.77 | 0.79 | 0.79 | -2.41% | 1,267,366 |
| May 8, 2025 | 0.82 | 0.85 | 0.76 | 0.81 | 0.81 | -1.33% | 1,548,932 |
| May 7, 2025 | 0.85 | 0.97 | 0.80 | 0.82 | 0.82 | 10.22% | 4,929,844 |
| May 6, 2025 | 0.72 | 0.76 | 0.68 | 0.74 | 0.74 | 12.13% | 7,083,847 |
| May 5, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | 0.42% | 389,103 |
| May 2, 2025 | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | 2.80% | 235,250 |
| May 1, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -5.04% | 180,902 |
| Apr 30, 2025 | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | 2.24% | 440,594 |
| Apr 29, 2025 | 0.60 | 0.68 | 0.59 | 0.66 | 0.66 | 10.00% | 410,259 |
| Apr 28, 2025 | 0.64 | 0.66 | 0.60 | 0.60 | 0.60 | -4.49% | 220,229 |
| Apr 25, 2025 | 0.67 | 0.68 | 0.63 | 0.63 | 0.63 | -5.19% | 255,425 |
| Apr 24, 2025 | 0.68 | 0.73 | 0.65 | 0.66 | 0.66 | -3.68% | 316,761 |
| Apr 23, 2025 | 0.60 | 0.70 | 0.60 | 0.69 | 0.69 | 16.95% | 1,244,920 |
| Apr 22, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | 1.88% | 267,184 |
| Apr 21, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 2.90% | 351,909 |
| Apr 17, 2025 | 0.57 | 0.64 | 0.56 | 0.56 | 0.56 | -1.59% | 357,310 |
| Apr 16, 2025 | 0.60 | 0.65 | 0.57 | 0.57 | 0.57 | -6.18% | 475,465 |
| Apr 15, 2025 | 0.64 | 0.67 | 0.60 | 0.61 | 0.61 | -5.42% | 248,925 |
| Apr 14, 2025 | 0.66 | 0.69 | 0.62 | 0.64 | 0.64 | -1.35% | 366,842 |
| Apr 11, 2025 | 0.64 | 0.66 | 0.61 | 0.65 | 0.65 | 2.00% | 245,865 |
| Apr 10, 2025 | 0.66 | 0.69 | 0.61 | 0.64 | 0.64 | -7.68% | 505,107 |
| Apr 9, 2025 | 0.62 | 0.71 | 0.60 | 0.69 | 0.69 | 10.83% | 504,248 |
| Apr 8, 2025 | 0.68 | 0.69 | 0.61 | 0.63 | 0.63 | -6.57% | 446,164 |
| Apr 7, 2025 | 0.66 | 0.75 | 0.63 | 0.67 | 0.67 | 0.42% | 570,314 |
| Apr 4, 2025 | 0.70 | 0.74 | 0.61 | 0.67 | 0.67 | -2.21% | 485,924 |
| Apr 3, 2025 | 0.73 | 0.74 | 0.68 | 0.68 | 0.68 | -11.24% | 348,659 |
| Apr 2, 2025 | 0.74 | 0.78 | 0.73 | 0.77 | 0.77 | 2.74% | 315,101 |
| Apr 1, 2025 | 0.79 | 0.84 | 0.73 | 0.75 | 0.75 | -1.45% | 199,949 |
| Mar 31, 2025 | 0.73 | 0.78 | 0.71 | 0.76 | 0.76 | 1.06% | 243,418 |
| Mar 28, 2025 | 0.79 | 0.80 | 0.74 | 0.75 | 0.75 | -4.04% | 420,565 |
| Mar 27, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 2.06% | 205,811 |
| Mar 26, 2025 | 0.80 | 0.83 | 0.76 | 0.77 | 0.77 | -2.91% | 246,305 |
| Mar 25, 2025 | 0.84 | 0.84 | 0.77 | 0.79 | 0.79 | -5.92% | 427,422 |
| Mar 24, 2025 | 0.88 | 0.90 | 0.83 | 0.84 | 0.84 | -4.08% | 510,143 |
| Mar 21, 2025 | 0.84 | 0.89 | 0.84 | 0.88 | 0.88 | 2.54% | 682,528 |
| Mar 20, 2025 | 0.81 | 0.88 | 0.79 | 0.85 | 0.85 | 4.85% | 532,150 |
| Mar 19, 2025 | 0.83 | 0.84 | 0.79 | 0.81 | 0.81 | -2.12% | 420,302 |
| Mar 18, 2025 | 0.82 | 0.85 | 0.80 | 0.83 | 0.83 | -1.90% | 475,707 |
| Mar 17, 2025 | 0.89 | 0.99 | 0.83 | 0.85 | 0.85 | -5.78% | 1,520,212 |
| Mar 14, 2025 | 0.81 | 1.02 | 0.71 | 0.90 | 0.90 | 35.63% | 15,666,249 |
| Mar 13, 2025 | 0.70 | 0.73 | 0.65 | 0.66 | 0.66 | -5.95% | 4,771,870 |
| Mar 12, 2025 | 0.70 | 0.71 | 0.67 | 0.71 | 0.71 | 0.44% | 177,350 |
| Mar 11, 2025 | 0.70 | 0.75 | 0.68 | 0.70 | 0.70 | 1.21% | 300,870 |
| Mar 10, 2025 | 0.76 | 0.76 | 0.69 | 0.69 | 0.69 | -6.19% | 412,647 |
| Mar 7, 2025 | 0.75 | 0.77 | 0.70 | 0.74 | 0.74 | 0.93% | 319,168 |
| Mar 6, 2025 | 0.77 | 0.78 | 0.73 | 0.73 | 0.73 | -5.74% | 487,481 |
| Mar 5, 2025 | 0.80 | 0.85 | 0.78 | 0.78 | 0.78 | -0.31% | 286,206 |
| Mar 4, 2025 | 0.81 | 0.84 | 0.77 | 0.78 | 0.78 | - | 415,188 |
| Mar 3, 2025 | 0.84 | 0.87 | 0.78 | 0.78 | 0.78 | -8.15% | 415,669 |