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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.03$1.04574,500——
2023-12-28$1.08$1.091,284,700——
2023-12-27$1.04$1.051,074,500——
2023-12-26$0.99$1.00958,600——
2023-12-22$1.03$1.04891,100——
2023-12-21$1.09$1.09560,000——
2023-12-20$1.08$1.08810,500——
2023-12-19$1.15$1.161,056,500——
2023-12-18$1.05$1.06985,200——
2023-12-15$0.95$0.961,330,000——
2023-12-14$1.04$1.052,482,400——
2023-12-13$1.02$1.031,233,800——
2023-12-12$1.05$1.06699,400——
2023-12-11$1.11$1.12935,900——
2023-12-08$1.25$1.262,007,700——
2023-12-07$1.15$1.162,085,200——
2023-12-06$1.23$1.246,132,700——
2023-12-05$0.89$0.901,970,700——
2023-12-04$0.84$0.853,073,400——
2023-12-01$0.66$0.661,095,300——
2023-11-30$0.62$0.631,327,900——
2023-11-29$0.62$0.62921,300——
2023-11-28$0.62$0.63999,100——
2023-11-27$0.66$0.671,022,300——
2023-11-24$0.68$0.69331,600——
2023-11-22$0.69$0.701,394,400——
2023-11-21$0.79$0.802,803,400——
2023-11-20$0.83$0.832,510,400——
2023-11-17$0.67$0.681,637,300——
2023-11-16$0.59$0.601,131,400——
2023-11-15$0.63$0.632,269,500——
2023-11-14$0.61$0.622,306,700——
2023-11-13$0.59$0.593,581,100——
2023-11-10$0.56$0.576,530,300——
2023-11-09$0.82$0.832,015,400——
2023-11-08$0.92$0.931,082,100——
2023-11-07$0.94$0.951,613,100——
2023-11-06$0.90$0.911,721,900——
2023-11-03$0.91$0.921,623,800——
2023-11-02$0.87$0.881,496,400——
2023-11-01$0.84$0.851,440,500——
2023-10-31$0.97$0.98469,500——
2023-10-30$0.97$0.98661,600——
2023-10-27$0.96$0.971,117,600——
2023-10-26$1.00$1.01988,900——
2023-10-25$1.02$1.031,276,200——
2023-10-24$1.18$1.191,162,300——
2023-10-23$1.26$1.27506,000——
2023-10-20$1.28$1.29800,100——
2023-10-19$1.34$1.35863,300——
2023-10-18$1.30$1.31677,500——
2023-10-17$1.44$1.45421,900——
2023-10-16$1.39$1.40289,200——
2023-10-13$1.35$1.361,394,700——
2023-10-12$1.32$1.33583,300——
2023-10-11$1.39$1.40293,000——
2023-10-10$1.43$1.44464,500——
2023-10-09$1.37$1.38837,800——
2023-10-06$1.40$1.41675,400——
2023-10-05$1.48$1.49813,900——
2023-10-04$1.51$1.52960,300——
2023-10-03$1.52$1.531,489,100——
2023-10-02$1.65$1.66705,000——
2023-09-29$1.71$1.73876,600——
2023-09-28$1.65$1.66990,700——
2023-09-27$1.51$1.52767,000——
2023-09-26$1.57$1.581,044,600——
2023-09-25$1.64$1.65670,000——
2023-09-22$1.73$1.751,625,700——
2023-09-21$1.87$1.881,347,100——
2023-09-20$2.12$2.14582,200——
2023-09-19$2.18$2.20901,700——
2023-09-18$2.21$2.23798,400——
2023-09-15$2.25$2.272,274,700——
2023-09-14$2.30$2.321,120,700——
2023-09-13$2.31$2.33414,800——
2023-09-12$2.18$2.20350,600——
2023-09-11$2.20$2.22426,000——
2023-09-08$2.22$2.24503,500——
2023-09-07$2.19$2.21733,800——
2023-09-06$2.25$2.27493,500——
2023-09-05$2.27$2.29743,900——
2023-09-01$2.30$2.321,706,000——
2023-08-31$2.17$2.19393,400——
2023-08-30$2.22$2.24619,500——
2023-08-29$2.21$2.23326,100——
2023-08-28$2.19$2.21327,900——
2023-08-25$2.17$2.191,110,800——
2023-08-24$2.04$2.06901,500——
2023-08-23$2.15$2.171,630,300——
2023-08-22$2.22$2.241,148,800——
2023-08-21$2.28$2.301,262,700——
2023-08-18$2.34$2.36928,700——
2023-08-17$2.33$2.35635,700——
2023-08-16$2.35$2.37856,300——
2023-08-15$2.35$2.37827,300——
2023-08-14$2.32$2.34821,400——
2023-08-11$2.44$2.461,136,000——
2023-08-10$2.37$2.392,152,300——
2023-08-09$2.73$2.752,301,900——
2023-08-08$3.07$3.10658,400——
2023-08-07$3.30$3.33662,400——
2023-08-04$3.20$3.23547,000——
2023-08-03$3.18$3.21519,100——
2023-08-02$3.10$3.13531,800——
2023-08-01$3.15$3.18614,400——
2023-07-31$3.12$3.15737,800——
2023-07-28$3.12$3.15541,700——
2023-07-27$3.08$3.111,485,700——
2023-07-26$3.18$3.21864,400——
2023-07-25$2.94$2.97397,100——
2023-07-24$2.93$2.96490,600——
2023-07-21$2.90$2.93571,100——
2023-07-20$2.83$2.86451,400——
2023-07-19$2.87$2.90688,200——
2023-07-18$2.84$2.871,014,900——
2023-07-17$2.81$2.83634,700——
2023-07-14$2.86$2.89669,100——
2023-07-13$3.11$3.14838,900——
2023-07-12$3.17$3.20517,200——
2023-07-11$3.04$3.07531,400——
2023-07-10$3.00$3.03859,400——
2023-07-07$2.75$2.77519,700——
2023-07-06$2.57$2.59701,400——
2023-07-05$2.71$2.73757,600——
2023-07-03$2.76$2.78390,500——
2023-06-30$2.78$2.80745,700——
2023-06-29$2.90$2.93703,500——
2023-06-28$2.89$2.92702,100——
2023-06-27$2.87$2.90754,500——
2023-06-26$2.66$2.68807,100——
2023-06-23$2.59$2.611,407,900——
2023-06-22$2.54$2.561,001,800——
2023-06-21$2.67$2.69714,100——
2023-06-20$2.72$2.74679,200——
2023-06-16$2.84$2.871,822,600——
2023-06-15$2.96$2.99852,000——
2023-06-14$2.94$2.97810,800——
2023-06-13$3.06$3.09843,600——
2023-06-12$3.03$3.06877,400——
2023-06-09$2.99$3.02610,900——
2023-06-08$3.13$3.16935,500——
2023-06-07$3.22$3.251,364,200——
2023-06-06$2.96$2.991,749,100——
2023-06-05$2.87$2.90798,600——
2023-06-02$2.95$2.981,522,700——
2023-06-01$2.91$2.942,581,500——
2023-05-31$3.46$3.492,137,300——
2023-05-30$3.62$3.65617,700——
2023-05-26$3.50$3.53798,500——
2023-05-25$3.33$3.36547,500——
2023-05-24$3.46$3.49539,400——
2023-05-23$3.57$3.60852,500——
2023-05-22$3.60$3.63699,900——
2023-05-19$3.45$3.48805,500——
2023-05-18$3.61$3.64856,300——
2023-05-17$3.55$3.582,145,400——
2023-05-16$2.98$3.011,322,700——
2023-05-15$3.00$3.03911,800——
2023-05-12$2.93$2.961,260,400——
2023-05-11$2.98$3.016,490,100——
2023-05-10$2.50$2.522,018,700——
2023-05-09$2.58$2.601,380,400——
2023-05-08$2.99$3.021,352,500——
2023-05-05$2.75$2.77697,000——
2023-05-04$2.66$2.68708,200——
2023-05-03$2.81$2.83809,400——
2023-05-02$2.80$2.82544,900——
2023-05-01$2.87$2.90691,100——
2023-04-28$2.97$3.00448,300——
2023-04-27$2.91$2.94462,600——
2023-04-26$2.84$2.84885,900——
2023-04-25$2.76$2.76602,500——
2023-04-24$2.75$2.75506,100——
2023-04-21$2.70$2.70840,600——
2023-04-20$2.69$2.69534,900——
2023-04-19$2.79$2.791,170,600——
2023-04-18$2.86$2.861,972,900——
2023-04-17$2.65$2.651,260,400——
2023-04-14$2.54$2.542,280,700——
2023-04-13$2.24$2.24712,000——
2023-04-12$2.22$2.22686,100——
2023-04-11$2.32$2.321,022,100——
2023-04-10$2.27$2.27809,300——
2023-04-06$2.30$2.30762,900——
2023-04-05$2.35$2.351,426,200——
2023-04-04$2.47$2.47932,600——
2023-04-03$2.52$2.521,035,100——
2023-03-31$2.64$2.64999,300——
2023-03-30$2.59$2.59904,200——
2023-03-29$2.56$2.56923,000——
2023-03-28$2.71$2.711,683,700——
2023-03-27$2.51$2.51755,300——
2023-03-24$2.68$2.681,325,900——
2023-03-23$2.90$2.901,381,300——
2023-03-22$2.77$2.771,591,500——
2023-03-21$2.55$2.552,633,800——
2023-03-20$2.60$2.601,069,300——
2023-03-17$2.65$2.655,104,200——
2023-03-16$3.30$3.301,201,500——
2023-03-15$3.25$3.25916,700——
2023-03-14$3.26$3.26981,400——
2023-03-13$3.16$3.161,305,700——
2023-03-10$3.50$3.50835,400——
2023-03-09$3.55$3.551,538,700——
2023-03-08$4.15$4.15688,200——
2023-03-07$4.13$4.13801,000——
2023-03-06$4.03$4.03629,000——
2023-03-03$4.15$4.15649,800——
2023-03-02$4.09$4.09656,400——
2023-03-01$4.26$4.26421,000——
2023-02-28$4.32$4.32717,100——
2023-02-27$4.32$4.32535,700——
2023-02-24$4.46$4.46563,000——
2023-02-23$4.42$4.42693,900——
2023-02-22$4.10$4.101,222,200——
2023-02-21$4.23$4.23930,800——
2023-02-17$4.47$4.47771,600——
2023-02-16$4.45$4.451,433,600——
2023-02-15$4.52$4.521,087,500——
2023-02-14$4.63$4.631,731,500——
2023-02-13$4.48$4.481,984,000——
2023-02-10$4.56$4.56936,100——
2023-02-09$4.54$4.545,497,300——
2023-02-08$5.65$5.65416,800——
2023-02-07$5.66$5.66523,900——
2023-02-06$5.82$5.82496,000——
2023-02-03$6.15$6.15449,400——
2023-02-02$6.37$6.371,205,200——
2023-02-01$6.19$6.191,302,500——
2023-01-31$5.80$5.80622,500——
2023-01-30$5.60$5.60528,700——
2023-01-27$5.89$5.89393,600——
2023-01-26$5.56$5.56318,600——
2023-01-25$5.56$5.56284,900——
2023-01-24$5.62$5.62341,500——
2023-01-23$5.81$5.81883,900——
2023-01-20$5.08$5.08575,100——
2023-01-19$5.51$5.51458,500——
2023-01-18$5.77$5.77514,200——
2023-01-17$5.78$5.78444,500——
2023-01-13$5.76$5.76312,800——
2023-01-12$5.90$5.90373,500——
2023-01-11$5.67$5.67598,100——
2023-01-10$5.37$5.37345,600——
2023-01-09$5.05$5.05299,300——
2023-01-06$5.03$5.03226,100——
2023-01-05$5.00$5.00230,800——
2023-01-04$4.81$4.81325,900——
2023-01-03$4.73$4.73358,000——