Purple Innovation Inc (PRPL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 10.5691056911 | 1.23 | 1.5 | 1.2032 | 561422 | 1.395769 | CS |
| 4 | 0.44 | 47.8260869565 | 0.92 | 1.5 | 0.8803 | 502245 | 1.17900528 | CS |
| 12 | -0.2 | -12.8205128205 | 1.56 | 1.75 | 0.8 | 452337 | 1.23228677 | CS |
| 26 | 0.5111 | 60.2073271292 | 0.8489 | 2.33 | 0.8 | 652731 | 1.45695917 | CS |
| 52 | -1.57 | -53.5836177474 | 2.93 | 3.325 | 0.5451 | 894469 | 1.40155376 | CS |
| 156 | -25 | -94.8406676783 | 26.36 | 27.84 | 0.5451 | 1343279 | 6.0267006 | CS |
| 260 | -4.82 | -77.9935275081 | 6.18 | 41.08 | 0.5451 | 1141839 | 11.56591472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 1.36 | 0.03 | 2.26 | 1.34 | 1.45 | 1.29 | 400316 |
| 1721428500 | 1.33 | 0.01 | 0.76 | 1.33 | 1.35 | 1.3 | 222224 |
| 1721342100 | 1.32 | -0.03 | -1.86 | 1.37 | 1.46 | 1.3 | 540009 |
| 1721255700 | 1.345 | -0.13 | -8.50 | 1.44 | 1.5 | 1.31 | 605471 |
| 1721169300 | 1.47 | 0.27 | 22.50 | 1.23 | 1.48 | 1.2032 | 1213395 |
| 1721082900 | 1.2 | -0.03 | -2.44 | 1.24 | 1.26 | 1.18 | 391369 |
| 1720823700 | 1.23 | 0.04 | 3.80 | 1.21 | 1.26 | 1.18 | 371108 |
| 1720737300 | 1.185 | 0.14 | 12.86 | 1.09 | 1.21 | 1.04 | 1004740 |
| 1720650900 | 1.05 | 0.01 | 0.96 | 1.06 | 1.075 | 1.03 | 259795 |
| 1720564500 | 1.04 | -0.06 | -5.45 | 1.07 | 1.09 | 1.02 | 285678 |
| 1720478100 | 1.1 | 0.06 | 5.77 | 1.05 | 1.11 | 1.03 | 357576 |
| 1720218900 | 1.04 | -0.11 | -9.57 | 1.15 | 1.169 | 0.988 | 428122 |
| 1720040640 | 1.15 | 0.15 | 15.00 | 1.02 | 1.17 | 1.02 | 403141 |
| 1719959700 | 1 | -0.1 | -9.09 | 1.09 | 1.11 | 1 | 368962 |
| 1719873300 | 1.1 | 0.06 | 5.77 | 1.16 | 1.165 | 1.05 | 983891 |
| 1719614100 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1719527700 | 1.04 | 0.06 | 5.93 | 1.03 | 1.06 | 0.9638 | 435023 |
| 1719441300 | 0.9818 | 0.1009 | 11.45 | 0.8853 | 1.01 | 0.8809 | 387282 |
| 1719354900 | 0.8809 | -0.059 | -6.28 | 0.92 | 0.9284 | 0.8803 | 246498 |
| 1719268500 | 0.9399 | 0.0724 | 8.35 | 0.88 | 0.949 | 0.8419 | 622434 |
| 1719009300 | 0.8675 | -0.0226 | -2.54 | 0.8901 | 0.9062 | 0.831 | 717412 |
| 1718922900 | 0.8901 | -0.0134 | -1.48 | 0.93 | 0.9499 | 0.8 | 927539 |
| 1718750100 | 0.9035 | -0.0645 | -6.66 | 0.9648 | 0.9977 | 0.8992 | 520650 |
| 1718663700 | 0.968 | -0.042 | -4.16 | 1.01 | 1.012 | 0.95 | 471713 |
| 1718404500 | 1.01 | -0.03 | -2.88 | 1.05 | 1.0592 | 1 | 335275 |
| 1718318100 | 1.04 | -0.11 | -9.57 | 1.15 | 1.1594 | 1.01 | 527733 |
| 1718231700 | 1.15 | 0 | 0.00 | 1.19 | 1.23 | 1.1 | 468051 |
| 1718145300 | 1.15 | 0.04 | 3.60 | 1.11 | 1.15 | 1.08 | 176284 |
| 1718058900 | 1.11 | -0.01 | -0.89 | 1.1 | 1.15 | 1.05 | 593812 |
| 1717799700 | 1.12 | -0.05 | -4.27 | 1.17 | 1.17 | 1.11 | 347231 |
| 1717713300 | 1.17 | -0.04 | -3.31 | 1.22 | 1.23 | 1.16 | 220715 |
| 1717626900 | 1.21 | 0.05 | 4.31 | 1.18 | 1.24 | 1.16 | 282986 |
| 1717540500 | 1.16 | -0.02 | -1.69 | 1.2 | 1.21 | 1.1 | 410222 |
| 1717454100 | 1.18 | -0.07 | -5.60 | 1.26 | 1.26 | 1.15 | 449639 |
| 1717194900 | 1.25 | 0.01 | 0.81 | 1.26 | 1.31 | 1.22 | 226775 |
| 1717108500 | 1.24 | 0.02 | 1.64 | 1.23 | 1.27 | 1.2101 | 317383 |
| 1717022100 | 1.22 | 0.04 | 3.39 | 1.18 | 1.268 | 1.1399999 | 382961 |
| 1716935700 | 1.18 | -0.1 | -7.81 | 1.32 | 1.33 | 1.17 | 475567 |
| 1716590100 | 1.28 | 0.04 | 3.23 | 1.26 | 1.34 | 1.22 | 314889 |
| 1716503700 | 1.24 | -0.1 | -7.46 | 1.33 | 1.36 | 1.21 | 568439 |
| 1716417300 | 1.34 | -0.08 | -5.30 | 1.42 | 1.42 | 1.33 | 563333 |
| 1716330900 | 1.415 | -0.06 | -3.74 | 1.46 | 1.46 | 1.3799999 | 203211 |
| 1716244500 | 1.47 | -0.01 | -0.68 | 1.47 | 1.48 | 1.32 | 705066 |
| 1715985300 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5 | 1.4 | 430458 |
| 1715898900 | 1.49 | 0.01 | 0.68 | 1.46 | 1.5049999 | 1.44 | 241952 |
| 1715812500 | 1.48 | 0 | 0.00 | 1.51 | 1.53 | 1.43 | 393066 |
| 1715726100 | 1.48 | 0.02 | 1.37 | 1.5 | 1.56 | 1.47 | 392939 |
| 1715639700 | 1.46 | -0.08 | -5.19 | 1.53 | 1.56 | 1.46 | 397672 |
| 1715380500 | 1.54 | -0.03 | -1.91 | 1.59 | 1.59 | 1.5 | 319193 |
| 1715294100 | 1.57 | 0.04 | 2.61 | 1.52 | 1.58 | 1.5 | 317681 |
| 1715207700 | 1.53 | -0.15 | -8.93 | 1.53 | 1.56 | 1.4401 | 870138 |
| 1715121300 | 1.68 | -0.02 | -1.18 | 1.72 | 1.75 | 1.65 | 409499 |
| 1715034900 | 1.7 | 0.09 | 5.59 | 1.62 | 1.74 | 1.62 | 439706 |
| 1714775700 | 1.61 | 0.01 | 0.63 | 1.6299999 | 1.73 | 1.595 | 287716 |
| 1714689300 | 1.6 | 0.04 | 2.56 | 1.59 | 1.6394 | 1.535 | 226497 |
| 1714602900 | 1.56 | 0.04 | 2.63 | 1.53 | 1.6299999 | 1.5 | 296407 |
| 1714516500 | 1.52 | -0.07 | -4.40 | 1.56 | 1.6 | 1.48 | 412796 |
| 1714430100 | 1.59 | 0.08 | 4.95 | 1.52 | 1.62 | 1.48 | 375973 |
| 1714170900 | 1.5149999 | 0.01 | 1.00 | 1.51 | 1.6 | 1.5 | 221022 |
| 1714084500 | 1.5 | -0.03 | -1.96 | 1.51 | 1.52 | 1.44 | 221789 |
| 1713998100 | 1.53 | -0.07 | -4.38 | 1.61 | 1.62 | 1.5 | 316926 |
| 1713911700 | 1.6 | 0.1 | 6.67 | 1.5 | 1.62 | 1.5 | 390032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
