Quantcast

Purple Innovation, Inc. Common Stock Historical Stock Prices

PRPL 
$8.2
*  
0.08
0.99%
Get PRPL Alerts
*Delayed - data as of Jun. 21, 2018 15:17 ET  -  Find a broker to begin trading PRPL now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    PRPL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:17 8.24 8.3499 8.08 8.20 17,034
06/20/2018 8.15 8.28 8 8.12 39,637
06/19/2018 8.16 8.26 8.021 8.23 13,481
06/18/2018 8.02 8.16 8.01 8.02 9,879
06/15/2018 7.855 8.3 7.755 8.14 19,449
06/14/2018 7.963 8 7.91 8 26,129
06/13/2018 8.21 8.36 7.76 7.89 31,728
06/12/2018 7.92 8.2 7.89 8.13 31,772
06/11/2018 7.9 8.13 7.66 8 38,480
06/08/2018 7.8 8 7.5 7.8 445,462
06/07/2018 7.8 7.9225 7.8 7.81 35,295
06/06/2018 7.8 7.8 7.6501 7.685 8,228
06/05/2018 7.85 7.85 7.55 7.8 36,115
06/04/2018 7.92 7.92 7.74 7.88 9,142
06/01/2018 7.9 7.99 7.6189 7.84 19,938
05/31/2018 7.5 8 7.43 7.9 89,465
05/30/2018 7.31 7.5 7.31 7.5 30,460
05/29/2018 7.5 7.5 7.2 7.27 23,658
05/25/2018 7.486 7.5 7.41 7.41 9,375
05/24/2018 7.37 7.53 7.3 7.53 20,393
05/23/2018 7.34 7.37 7.225 7.34 101,843
05/22/2018 6.98 7.3829 6.78 6.95 54,761
05/21/2018 6.54 6.87 6.54 6.78 70,899
05/18/2018 6.7 6.7 6.3327 6.53 360,761
05/17/2018 7 7 6.56 6.6 86,714
05/16/2018 9.2 9.22 6.76 6.83 310,439
05/15/2018 10.265 10.265 9.75 9.94 29,458
05/14/2018 10.33 10.64 10.1 10.12 6,774
05/11/2018 10.41 10.44 9.98 10.25 10,903
05/10/2018 10.65 10.65 10.5 10.5 3,655
05/09/2018 10.51 10.74 10.4 10.63 9,582
05/08/2018 9.96 10.75 9.96 10.74 19,331
05/07/2018 10 10.0999 9.8858 9.98 16,275
05/04/2018 9.58 10.08 9.55 9.74 4,934
05/03/2018 9.96 9.96 9.45 9.6 12,431
05/02/2018 10.05 10.16 9.97 9.99 9,710
05/01/2018 9.86 10.13 9.84 10.05 64,033
04/30/2018 8.72 9.8799 8.719 9.84 64,697
04/27/2018 8.7 8.73 8.65 8.7 11,798
04/26/2018 8.39 8.7 8.3159 8.6 61,578
04/25/2018 8.4 8.61 8.4 8.415 60,320
04/24/2018 8.19 8.29 8.05 8.28 11,873
04/23/2018 8.05 8.17 8.05 8.07 25,793
04/20/2018 7.9 8.08 7.81 8.08 59,847
04/19/2018 8.07 8.36 7.65 7.77 28,942
04/18/2018 8.02 8.33 7.96 8.03 22,734
04/17/2018 8.2 8.34 8 8.02 42,542
04/16/2018 8.21 8.41 8.11 8.11 12,691
04/13/2018 8.12 8.13 7.98 8.12 4,783
04/12/2018 8.34 8.34 7.8 8 20,590
04/11/2018 8.3 8.5 8.11 8.17 78,739
04/10/2018 8.1 8.55 8.1 8.37 49,043
04/09/2018 8.18 8.36 8 8.085 21,509
04/06/2018 8.67 8.67 7.88 8.16 88,644
04/05/2018 8.617 8.68 8.4 8.68 28,455
04/04/2018 8.41 8.61 8.4 8.41 9,851
04/03/2018 8.4 8.69 8.4 8.41 14,444
04/02/2018 8.3 8.85 8.2 8.35 15,619
03/29/2018 8.45 8.4999 8.22 8.22 13,944
03/28/2018 8.72 9 8.2211 8.38 30,421
03/27/2018 9.312 9.34 8.8 9 17,790
03/26/2018 9.52 9.61 9.05 9.1 24,093
03/23/2018 9.7822 9.7937 9.35 9.35 20,489
03/22/2018 9.68 9.83 9.51 9.8 15,894
03/21/2018 9.4 9.9999 9.4 9.71 36,521
03/20/2018 9.21 9.6713 9.1183 9.33 28,629
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio