NASDAQ:PRPL | Historical Stock Price | Purple Innovation, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-10-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.31$0.82$2.19$5.87$15.71$42.052015-10-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.94$32.94855,300——
2020-12-30$31.30$31.30527,600——
2020-12-29$31.74$31.741,154,300——
2020-12-28$33.12$33.121,479,100——
2020-12-24$34.02$34.021,945,400——
2020-12-23$30.86$30.861,123,600——
2020-12-22$29.86$29.86706,400——
2020-12-21$28.67$28.67723,000——
2020-12-18$28.03$28.031,561,200——
2020-12-17$28.53$28.53689,200——
2020-12-16$28.00$28.00936,800——
2020-12-15$27.53$27.53814,100——
2020-12-14$26.81$26.811,268,500——
2020-12-11$27.43$27.43777,400——
2020-12-10$27.91$27.91975,000——
2020-12-09$26.68$26.681,999,100——
2020-12-08$27.12$27.121,567,700——
2020-12-07$27.99$27.992,092,200——
2020-12-04$30.05$30.052,602,400——
2020-12-03$29.16$29.16793,600——
2020-12-02$29.75$29.75871,900——
2020-12-01$29.62$29.62793,000——
2020-11-30$29.82$29.821,581,300——
2020-11-27$30.67$30.67477,200——
2020-11-25$29.20$29.20680,500——
2020-11-24$28.02$28.021,628,100——
2020-11-23$29.59$29.591,597,900——
2020-11-20$30.59$30.59936,700——
2020-11-19$30.40$30.40644,200——
2020-11-18$29.86$29.861,418,400——
2020-11-17$29.35$29.351,558,200——
2020-11-16$27.29$27.291,243,800——
2020-11-13$27.16$27.161,177,200——
2020-11-12$26.81$26.811,829,900——
2020-11-11$26.01$26.012,703,000——
2020-11-10$25.37$25.373,461,200——
2020-11-09$27.28$27.283,045,700——
2020-11-06$31.04$31.041,322,600——
2020-11-05$31.00$31.00804,300——
2020-11-04$28.75$28.75576,000——
2020-11-03$28.96$28.96536,500——
2020-11-02$28.81$28.81596,400——
2020-10-30$28.37$28.371,115,100——
2020-10-29$29.95$29.95718,500——
2020-10-28$30.56$30.56650,900——
2020-10-27$30.92$30.92483,000——
2020-10-26$30.38$30.38650,800——
2020-10-23$30.43$30.43386,200——
2020-10-22$30.32$30.321,007,900——
2020-10-21$30.29$30.291,348,800——
2020-10-20$32.20$32.201,091,800——
2020-10-19$31.94$31.941,048,400——
2020-10-16$31.32$31.321,037,300——
2020-10-15$30.91$30.91953,400——
2020-10-14$29.99$29.99971,400——
2020-10-13$29.54$29.54967,400——
2020-10-12$29.34$29.341,025,100——
2020-10-09$28.96$28.961,095,300——
2020-10-08$27.54$27.541,123,300——
2020-10-07$27.79$27.792,424,100——
2020-10-06$24.85$24.851,202,700——
2020-10-05$25.34$25.34566,500——
2020-10-02$25.62$25.62698,200——
2020-10-01$26.12$26.121,787,900——
2020-09-30$24.86$24.861,482,200——
2020-09-29$23.80$23.80854,600——
2020-09-28$24.71$24.711,320,500——
2020-09-25$24.47$24.471,577,900——
2020-09-24$23.13$23.131,178,300——
2020-09-23$23.93$23.931,416,800——
2020-09-22$23.80$23.802,087,200——
2020-09-21$21.53$21.53816,000——
2020-09-18$22.02$22.022,172,900——
2020-09-17$22.48$22.481,033,800——
2020-09-16$22.93$22.932,369,000——
2020-09-15$24.29$24.291,281,400——
2020-09-14$23.80$23.801,317,500——
2020-09-11$23.57$23.572,836,400——
2020-09-10$22.59$22.599,491,500——
2020-09-09$20.14$20.141,678,700——
2020-09-08$18.60$18.601,321,500——
2020-09-04$18.62$18.621,945,800——
2020-09-03$17.28$17.281,181,000——
2020-09-02$18.48$18.481,639,100——
2020-09-01$17.89$17.892,080,100——
2020-08-31$18.91$18.91803,800——
2020-08-28$19.10$19.10681,200——
2020-08-27$19.17$19.17736,400——
2020-08-26$19.66$19.66829,300——
2020-08-25$19.55$19.551,388,800——
2020-08-24$20.03$20.031,908,300——
2020-08-21$20.82$20.822,231,200——
2020-08-20$21.32$21.32754,100——
2020-08-19$21.21$21.21993,100——
2020-08-18$20.75$20.751,076,700——
2020-08-17$21.10$21.101,222,200——
2020-08-14$21.59$21.593,821,100——
2020-08-13$24.35$24.353,033,700——
2020-08-12$25.06$25.061,007,000——
2020-08-11$23.89$23.891,279,900——
2020-08-10$24.81$24.81650,000——
2020-08-07$23.95$23.95983,500——
2020-08-06$24.77$24.77890,100——
2020-08-05$24.71$24.711,383,500——
2020-08-04$24.91$24.913,495,400——
2020-08-03$26.16$26.162,386,300——
2020-07-31$24.37$24.371,854,600——
2020-07-30$23.55$23.552,524,900——
2020-07-29$22.63$22.631,927,100——
2020-07-28$21.06$21.061,461,000——
2020-07-27$20.39$20.391,234,700——
2020-07-24$19.29$19.29645,900——
2020-07-23$19.17$19.17608,700——
2020-07-22$18.93$18.93501,600——
2020-07-21$19.11$19.11606,900——
2020-07-20$19.28$19.28532,500——
2020-07-17$19.03$19.03686,700——
2020-07-16$19.31$19.31666,100——
2020-07-15$19.33$19.333,799,800——
2020-07-14$18.33$18.33568,200——
2020-07-13$18.05$18.051,311,900——
2020-07-10$19.73$19.731,031,800——
2020-07-09$18.47$18.47682,000——
2020-07-08$18.98$18.98889,000——
2020-07-07$18.42$18.42599,900——
2020-07-06$18.76$18.76633,500——
2020-07-02$18.07$18.07448,500——
2020-07-01$18.13$18.13595,800——
2020-06-30$18.00$18.00733,600——
2020-06-29$18.13$18.131,946,200——
2020-06-26$17.25$17.251,352,400——
2020-06-25$18.25$18.25478,800——
2020-06-24$17.95$17.951,041,300——
2020-06-23$18.20$18.20666,500——
2020-06-22$18.60$18.60752,300——
2020-06-19$18.24$18.24777,400——
2020-06-18$18.65$18.65880,800——
2020-06-17$18.64$18.641,919,500——
2020-06-16$17.34$17.342,096,800——
2020-06-15$16.61$16.61894,600——
2020-06-12$15.21$15.21795,000——
2020-06-11$15.12$15.12894,800——
2020-06-10$16.04$16.04887,600——
2020-06-09$16.31$16.311,370,100——
2020-06-08$15.75$15.75819,600——
2020-06-05$15.51$15.51611,300——
2020-06-04$15.25$15.25803,000——
2020-06-03$14.76$14.761,052,500——
2020-06-02$15.25$15.25520,700——
2020-06-01$14.67$14.67419,200——
2020-05-29$14.34$14.34361,900——
2020-05-28$14.11$14.11635,600——
2020-05-27$14.36$14.36787,400——
2020-05-26$13.62$13.62363,300——
2020-05-22$13.67$13.67352,700——
2020-05-21$13.65$13.65311,800——
2020-05-20$13.62$13.62370,600——
2020-05-19$13.30$13.30889,900——
2020-05-18$13.12$13.121,029,500——
2020-05-15$12.94$12.944,512,800——
2020-05-14$11.46$11.461,395,500——
2020-05-13$12.49$12.49794,300——
2020-05-12$13.68$13.681,601,900——
2020-05-11$12.99$12.99942,000——
2020-05-08$12.80$12.80964,600——
2020-05-07$11.29$11.29273,000——
2020-05-06$10.43$10.43228,000——
2020-05-05$10.33$10.33180,400——
2020-05-04$10.21$10.21206,900——
2020-05-01$10.67$10.67353,100——
2020-04-30$10.06$10.06302,500——
2020-04-29$10.73$10.73394,100——
2020-04-28$11.48$11.48490,000——
2020-04-27$11.41$11.41712,700——
2020-04-24$10.48$10.48660,900——
2020-04-23$10.01$10.01470,500——
2020-04-22$9.35$9.35341,100——
2020-04-21$9.23$9.23398,700——
2020-04-20$9.43$9.43375,100——
2020-04-17$9.44$9.44562,400——
2020-04-16$8.69$8.69707,000——
2020-04-15$7.66$7.66384,400——
2020-04-14$7.79$7.79718,200——
2020-04-13$7.32$7.32495,800——
2020-04-09$7.05$7.05483,300——
2020-04-08$6.19$6.19340,000——
2020-04-07$5.63$5.63458,600——
2020-04-06$5.24$5.24498,000——
2020-04-03$4.52$4.52431,800——
2020-04-02$5.02$5.02321,500——
2020-04-01$5.07$5.07455,900——
2020-03-31$5.68$5.68559,500——
2020-03-30$6.47$6.47753,600——
2020-03-27$7.07$7.07492,000——
2020-03-26$7.35$7.35630,500——
2020-03-25$6.93$6.93414,500——
2020-03-24$7.21$7.21332,800——
2020-03-23$6.30$6.30229,600——
2020-03-20$6.25$6.25353,600——
2020-03-19$6.13$6.13419,800——
2020-03-18$4.96$4.96642,300——
2020-03-17$6.49$6.49530,900——
2020-03-16$7.03$7.03506,500——
2020-03-13$8.02$8.02461,800——
2020-03-12$7.51$7.51494,000——
2020-03-11$8.29$8.29940,900——
2020-03-10$10.27$10.27881,000——
2020-03-09$11.78$11.78641,200——
2020-03-06$12.77$12.77375,300——
2020-03-05$12.85$12.85347,100——
2020-03-04$12.99$12.99264,400——
2020-03-03$13.03$13.03313,900——
2020-03-02$13.86$13.86305,100——
2020-02-28$13.58$13.58387,300——
2020-02-27$13.99$13.99639,900——
2020-02-26$15.58$15.58475,200——
2020-02-25$14.89$14.89603,800——
2020-02-24$15.10$15.10585,100——
2020-02-21$15.76$15.76309,100——
2020-02-20$15.55$15.55441,700——
2020-02-19$14.88$14.88341,700——
2020-02-18$14.21$14.21378,900——
2020-02-14$14.25$14.25583,300——
2020-02-13$14.82$14.82353,000——
2020-02-12$14.20$14.20404,200——
2020-02-11$13.66$13.66188,000——
2020-02-10$13.50$13.50336,700——
2020-02-07$13.24$13.24327,200——
2020-02-06$13.34$13.34364,800——
2020-02-05$13.32$13.32785,200——
2020-02-04$13.66$13.66988,800——
2020-02-03$12.88$12.88526,200——
2020-01-31$12.57$12.57584,500——
2020-01-30$12.34$12.34437,200——
2020-01-29$12.17$12.17665,400——
2020-01-28$11.98$11.98494,300——
2020-01-27$11.19$11.19296,400——
2020-01-24$11.15$11.15284,200——
2020-01-23$11.16$11.16283,400——
2020-01-22$11.38$11.38392,100——
2020-01-21$11.18$11.18351,800——
2020-01-17$10.97$10.97322,700——
2020-01-16$11.12$11.12387,600——
2020-01-15$11.27$11.27507,200——
2020-01-14$10.70$10.70388,100——
2020-01-13$10.70$10.70490,000——
2020-01-10$10.61$10.61529,000——
2020-01-09$10.14$10.14407,500——
2020-01-08$10.43$10.43337,400——
2020-01-07$9.94$9.94564,300——
2020-01-06$9.46$9.46520,100——
2020-01-03$9.16$9.16243,500——
2020-01-02$9.19$9.19302,500——