Purple Innovation Inc (PRPL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1206 | -13.4 | 0.9 | 0.9187 | 0.7701 | 312192 | 0.84137289 | CS |
| 4 | -0.2906 | -27.1588785047 | 1.07 | 1.13 | 0.7701 | 422924 | 0.99294348 | CS |
| 12 | -0.2106 | -21.2727272727 | 0.99 | 1.29 | 0.7491 | 452226 | 0.97691847 | CS |
| 26 | -0.3706 | -32.2260869565 | 1.15 | 1.29 | 0.7491 | 376916 | 0.96096144 | CS |
| 52 | -1.2606 | -61.7941176471 | 2.04 | 2.33 | 0.7491 | 450991 | 1.25846764 | CS |
| 156 | -6.6206 | -89.4675675676 | 7.4 | 7.97 | 0.5451 | 1074097 | 3.1713369 | CS |
| 260 | -12.6206 | -94.1835820896 | 13.4 | 41.08 | 0.5451 | 1163095 | 11.19856955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 0.78 | -0.0692 | -8.15 | 0.841 | 0.868 | 0.78 | 415660 |
| 1740785700 | 0.8492 | -0.0044 | -0.52 | 0.8464 | 0.87 | 0.804 | 322914 |
| 1740699300 | 0.8536 | -0.0113 | -1.31 | 0.8699 | 0.873 | 0.8485 | 271577 |
| 1740612900 | 0.8649 | -0.0169 | -1.92 | 0.8953 | 0.9187 | 0.86 | 214097 |
| 1740526500 | 0.8818 | -0.0187 | -2.08 | 0.9 | 0.9099 | 0.862 | 359090 |
| 1740440100 | 0.9005 | -0.0295 | -3.17 | 0.9383 | 0.9578 | 0.9 | 331026 |
| 1740180900 | 0.93 | -0.0482 | -4.93 | 1 | 1 | 0.93 | 357434 |
| 1740094500 | 0.9782 | -0.0518 | -5.03 | 1.01 | 1.04 | 0.9709 | 340637 |
| 1740008100 | 1.03 | 0.01 | 0.98 | 1 | 1.045 | 0.994949 | 447947 |
| 1739921700 | 1.02 | -0.02 | -1.92 | 1.03 | 1.05 | 1 | 652914 |
| 1739576100 | 1.04 | 0.01 | 0.97 | 1.03 | 1.05 | 1.02 | 303064 |
| 1739489700 | 1.03 | 0.02 | 1.98 | 1.02 | 1.0855 | 1.01 | 502755 |
| 1739403300 | 1.01 | -0.01 | -0.98 | 1.01 | 1.06 | 0.991 | 646490 |
| 1739316900 | 1.02 | -0.1 | -8.93 | 1.1 | 1.1299999 | 1.02 | 788009 |
| 1739230500 | 1.12 | 0.07 | 6.67 | 1.09 | 1.1299999 | 1.0625 | 737172 |
| 1738971300 | 1.05 | -0.03 | -2.78 | 1.06 | 1.1 | 1.04 | 310149 |
| 1738884900 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.06 | 304106 |
| 1738798500 | 1.09 | 0.06 | 5.31 | 1.04 | 1.1 | 1.04 | 474661 |
| 1738712100 | 1.035 | -0.01 | -0.96 | 1.07 | 1.1081 | 1 | 318912 |
| 1738625700 | 1.045 | -0.07 | -5.86 | 1.1 | 1.1003 | 0.9746 | 962344 |
| 1738366500 | 1.11 | -0.03 | -2.63 | 1.12 | 1.212 | 1.105 | 276319 |
| 1738280100 | 1.1399999 | -0.1 | -7.69 | 1.24 | 1.24 | 1.135 | 471402 |
| 1738193700 | 1.235 | 0.05 | 3.78 | 1.18 | 1.2488 | 1.165 | 342035 |
| 1738107300 | 1.19 | -0.06 | -4.80 | 1.25 | 1.25 | 1.1 | 553438 |
| 1738020900 | 1.25 | 0 | 0.00 | 1.2549999 | 1.29 | 1.22 | 358912 |
| 1737761700 | 1.25 | 0.08 | 6.84 | 1.19 | 1.27 | 1.1500999 | 542373 |
| 1737675300 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737588900 | 1.17 | 0.16 | 15.84 | 0.9968 | 1.21 | 0.986 | 1174170 |
| 1737502500 | 1.01 | 0.06 | 6.48 | 0.96 | 1.03 | 0.9359 | 1236701 |
| 1737156900 | 0.9485 | -0.0015 | -0.16 | 0.9689 | 0.98 | 0.9117 | 183895 |
| 1737070500 | 0.95 | 0.0127 | 1.35 | 0.95 | 0.9791 | 0.9406 | 233412 |
| 1736984100 | 0.9373 | -0.0307 | -3.17 | 1 | 1.02 | 0.9061 | 363663 |
| 1736897700 | 0.968 | 0.0798 | 8.98 | 0.93 | 1.03 | 0.9037 | 692463 |
| 1736811300 | 0.8882 | 0.0309 | 3.60 | 0.8199 | 0.9025 | 0.803201 | 541356 |
| 1736552100 | 0.8573 | 0.0153 | 1.82 | 0.8149999 | 0.87 | 0.7846999 | 566910 |
| 1736379300 | 0.842 | 0.0269 | 3.30 | 0.8356 | 0.8599 | 0.8052 | 661665 |
| 1736292900 | 0.8151 | -0.0056 | -0.68 | 0.8355 | 0.85 | 0.8036 | 323169 |
| 1736206500 | 0.8207 | 0.0553 | 7.22 | 0.7654 | 0.8712 | 0.7601 | 556823 |
| 1735947300 | 0.7654 | 0.0163 | 2.18 | 0.765 | 0.7845 | 0.76 | 335800 |
| 1735860900 | 0.7491 | -0.0309 | -3.96 | 0.79 | 0.8197 | 0.7491 | 358457 |
| 1735688100 | 0.78 | -0.0547 | -6.55 | 0.85 | 0.85 | 0.77 | 538009 |
| 1735601700 | 0.8347 | -0.0055 | -0.65 | 0.841 | 0.88 | 0.789 | 473909 |
| 1735342500 | 0.8402 | -0.0521 | -5.84 | 0.88 | 0.9011 | 0.84 | 489272 |
| 1735256100 | 0.8923 | -0.001 | -0.11 | 0.87 | 0.91 | 0.87 | 484748 |
| 1735077840 | 0.8933 | 0.0012 | 0.13 | 0.86 | 0.8936 | 0.86 | 174570 |
| 1734996900 | 0.8921 | -0.0145 | -1.60 | 0.91 | 0.91 | 0.865 | 320063 |
| 1734737700 | 0.9066 | 0.0262 | 2.98 | 0.86 | 0.937 | 0.86 | 499452 |
| 1734651300 | 0.8804 | 0.032 | 3.77 | 0.88 | 0.9035 | 0.841 | 407789 |
| 1734564900 | 0.8484 | -0.056 | -6.19 | 0.91 | 0.93 | 0.84 | 452029 |
| 1734478500 | 0.9044 | -0.0355 | -3.78 | 0.93 | 0.93 | 0.89 | 480559 |
| 1734392100 | 0.9399 | 0.0038 | 0.41 | 0.9308 | 0.9899 | 0.9157 | 276753 |
| 1734132900 | 0.9361 | -0.0387 | -3.97 | 0.96 | 0.9698 | 0.8901 | 420816 |
| 1734046500 | 0.9748 | -0.0552 | -5.36 | 1.03 | 1.04 | 0.9621 | 418129 |
| 1733960100 | 1.03 | 0.02 | 1.98 | 1.02 | 1.04 | 1 | 388449 |
| 1733873700 | 1.01 | 0.03 | 3.09 | 0.9726 | 1.0149999 | 0.9645 | 334581 |
| 1733787300 | 0.9797 | -0.0103 | -1.04 | 0.99 | 1.01 | 0.96 | 298972 |
| 1733528100 | 0.99 | 0.0199 | 2.05 | 0.97 | 0.99 | 0.9351 | 280410 |
| 1733441700 | 0.9701 | -0.0246 | -2.47 | 0.97 | 0.9999 | 0.9515 | 314759 |
| 1733355300 | 0.9947 | 0.0353 | 3.68 | 0.9749 | 1.01 | 0.96 | 462222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
