Quantcast

Purple Innovation, Inc. Common Stock Historical Stock Prices

PRPL 
$5.89
*  
0.01
0.17%
Get PRPL Alerts
*Delayed - data as of Aug. 15, 2018  -  Find a broker to begin trading PRPL now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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 14-MAY-2018 TO 14-AUG-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.
16:00 5.93 5.9313 5.8806 5.89 8,230
08/14/2018 6 6 5.85 5.9 18,580
08/13/2018 5.7 5.98 5.69 5.88 15,327
08/10/2018 6.3 6.3 5.7 5.81 68,603
08/09/2018 6.929 6.99 6.28 6.5 49,158
08/08/2018 6.55 6.98 6.27 6.67 42,089
08/07/2018 6.93 6.93 6.2 6.5 63,932
08/06/2018 6.96 7 6.73 6.74 20,357
08/03/2018 6.92 7.2 6.9 6.99 39,574
08/02/2018 6.981 7.26 6.69 6.9 21,581
08/01/2018 7.45 7.45 7 7.21 14,498
07/31/2018 7.25 7.44 7.23 7.44 6,968
07/30/2018 7.32 7.4 7.15 7.23 195,015
07/27/2018 7.27 7.5 7.25 7.49 18,445
07/26/2018 7.3 7.395 7.1576 7.27 53,364
07/25/2018 7.7187 7.7187 7.17 7.3 54,432
07/24/2018 7.66 7.84 7.65 7.74 14,595
07/23/2018 7.99 7.99 7.6764 7.79 15,217
07/20/2018 8 8.01 7.8 7.93 10,739
07/19/2018 8.2 8.2 7.911 7.97 7,043
07/18/2018 8.199 8.2 7.93 8.18 17,527
07/17/2018 8.2683 8.2683 7.9 8 9,261
07/16/2018 7.8 8.3 7.8 7.89 86,743
07/13/2018 7.6 7.9 7.5025 7.86 22,781
07/12/2018 7.73 7.75 7.48 7.66 15,095
07/11/2018 7.77 7.93 7.51 7.78 10,726
07/10/2018 8.25 8.25 7.25 7.78 68,369
07/09/2018 8.47 8.83 8.0001 8.2 180,109
07/06/2018 8.47 8.5 8.438 8.5 7,595
07/05/2018 8.25 8.5 8.201 8.5 8,098
07/03/2018 8.443 8.45 8.13 8.35 15,593
07/02/2018 8.4 8.5 8.4 8.47 7,387
06/29/2018 8.449 8.5 8.433 8.5 13,168
06/28/2018 8.465 8.5 8.28 8.41 11,007
06/27/2018 8.54 8.54 8.21 8.29 20,973
06/26/2018 8.19 8.45 8.13 8.4 17,107
06/25/2018 8.15 8.44 8.15 8.22 53,012
06/22/2018 8.47 8.5 8.21 8.49 473,263
06/21/2018 8.24 8.3499 8.08 8.34 35,822
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
*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