Singapore markets open in 7 hours 28 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,586.32 +705.68 (+1.12%) CMC Crypto 200
1,392.86 -3.68 (-0.26%)
Purple Innovation, Inc. (PRPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.5100 | 1.6000 | 1.5000 | 1.5150 | 1.5150 | 221,000 |
| 25 Apr 2024 | 1.5100 | 1.5200 | 1.4400 | 1.5000 | 1.5000 | 221,800 |
| 24 Apr 2024 | 1.6100 | 1.6200 | 1.5000 | 1.5300 | 1.5300 | 316,900 |
| 23 Apr 2024 | 1.5000 | 1.6200 | 1.5000 | 1.6000 | 1.6000 | 390,000 |
| 22 Apr 2024 | 1.4700 | 1.5700 | 1.4500 | 1.5000 | 1.5000 | 366,100 |
| 19 Apr 2024 | 1.5200 | 1.5800 | 1.4600 | 1.4700 | 1.4700 | 434,800 |
| 18 Apr 2024 | 1.5200 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 294,100 |
| 17 Apr 2024 | 1.5800 | 1.6100 | 1.5200 | 1.5200 | 1.5200 | 285,800 |
| 16 Apr 2024 | 1.5600 | 1.5700 | 1.4550 | 1.5650 | 1.5650 | 684,700 |
| 15 Apr 2024 | 1.6700 | 1.6900 | 1.5100 | 1.5500 | 1.5500 | 455,600 |
| 12 Apr 2024 | 1.7600 | 1.7600 | 1.6300 | 1.6800 | 1.6800 | 486,800 |
| 11 Apr 2024 | 1.7800 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 366,200 |
| 10 Apr 2024 | 1.9200 | 1.9700 | 1.7700 | 1.8000 | 1.8000 | 541,600 |
| 09 Apr 2024 | 1.9200 | 2.0200 | 1.9200 | 2.0100 | 2.0100 | 462,400 |
| 08 Apr 2024 | 2.0300 | 2.1200 | 1.8300 | 1.9200 | 1.9200 | 556,500 |
| 05 Apr 2024 | 1.8800 | 1.9900 | 1.8500 | 1.9600 | 1.9600 | 461,800 |
| 04 Apr 2024 | 1.9800 | 2.0650 | 1.8850 | 1.9100 | 1.9100 | 755,900 |
| 03 Apr 2024 | 1.7700 | 1.9800 | 1.7200 | 1.9400 | 1.9400 | 674,000 |
| 02 Apr 2024 | 1.8600 | 1.8900 | 1.7200 | 1.7700 | 1.7700 | 745,400 |
| 01 Apr 2024 | 1.7500 | 1.8650 | 1.6700 | 1.8400 | 1.8400 | 737,300 |
| 28 Mar 2024 | 1.5800 | 1.8100 | 1.5800 | 1.7400 | 1.7400 | 1,335,800 |
| 27 Mar 2024 | 1.5200 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 1,392,800 |
| 26 Mar 2024 | 1.4600 | 1.5280 | 1.4450 | 1.4900 | 1.4900 | 767,500 |
| 25 Mar 2024 | 1.5200 | 1.5700 | 1.4100 | 1.4400 | 1.4400 | 548,800 |
| 22 Mar 2024 | 1.6100 | 1.6210 | 1.5100 | 1.5200 | 1.5200 | 629,900 |
| 21 Mar 2024 | 1.6100 | 1.6890 | 1.6100 | 1.6400 | 1.6400 | 463,800 |
| 20 Mar 2024 | 1.5100 | 1.6300 | 1.5100 | 1.6100 | 1.6100 | 661,800 |
| 19 Mar 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5300 | 1.5300 | 659,200 |
| 18 Mar 2024 | 1.5700 | 1.6100 | 1.5100 | 1.5100 | 1.5100 | 1,138,400 |
| 15 Mar 2024 | 1.4900 | 1.6200 | 1.4900 | 1.5600 | 1.5600 | 1,327,700 |
| 14 Mar 2024 | 1.7400 | 1.7400 | 1.4900 | 1.5000 | 1.5000 | 1,475,500 |
| 13 Mar 2024 | 2.0500 | 2.0500 | 1.5500 | 1.6600 | 1.6600 | 3,237,700 |
| 12 Mar 2024 | 2.0300 | 2.0800 | 1.8700 | 2.0400 | 2.0400 | 1,340,600 |
| 11 Mar 2024 | 1.9400 | 2.2700 | 1.9400 | 1.9600 | 1.9600 | 1,333,500 |
| 08 Mar 2024 | 2.0300 | 2.1800 | 1.9100 | 1.9500 | 1.9500 | 670,800 |
| 07 Mar 2024 | 1.9200 | 2.0400 | 1.8900 | 1.9900 | 1.9900 | 598,000 |
| 06 Mar 2024 | 1.9600 | 2.0000 | 1.8100 | 1.8500 | 1.8500 | 693,500 |
| 05 Mar 2024 | 2.0200 | 2.1290 | 1.9100 | 1.9400 | 1.9400 | 1,126,300 |
| 04 Mar 2024 | 2.0400 | 2.3300 | 2.0100 | 2.0800 | 2.0800 | 2,121,000 |
| 01 Mar 2024 | 1.8400 | 2.1500 | 1.8200 | 2.0600 | 2.0600 | 1,531,500 |
| 29 Feb 2024 | 1.7700 | 1.9100 | 1.7500 | 1.8600 | 1.8600 | 1,093,600 |
| 28 Feb 2024 | 1.5100 | 1.7500 | 1.4730 | 1.7400 | 1.7400 | 955,500 |
| 27 Feb 2024 | 1.3400 | 1.5300 | 1.3200 | 1.5000 | 1.5000 | 864,100 |
| 26 Feb 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 534,800 |
| 23 Feb 2024 | 1.3300 | 1.4500 | 1.2700 | 1.3100 | 1.3100 | 668,400 |
| 22 Feb 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 853,000 |
| 21 Feb 2024 | 1.3900 | 1.4050 | 1.3150 | 1.3400 | 1.3400 | 650,900 |
| 20 Feb 2024 | 1.4400 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 971,000 |
| 16 Feb 2024 | 1.5200 | 1.5900 | 1.4600 | 1.4700 | 1.4700 | 588,600 |
| 15 Feb 2024 | 1.4200 | 1.6500 | 1.3700 | 1.5300 | 1.5300 | 1,504,200 |
| 14 Feb 2024 | 1.3500 | 1.4300 | 1.3250 | 1.4100 | 1.4100 | 687,700 |
| 13 Feb 2024 | 1.4000 | 1.4400 | 1.3000 | 1.3500 | 1.3500 | 983,400 |
| 12 Feb 2024 | 1.3800 | 1.4700 | 1.3030 | 1.4400 | 1.4400 | 742,700 |
| 09 Feb 2024 | 1.3000 | 1.4900 | 1.3000 | 1.4000 | 1.4000 | 1,350,100 |
| 08 Feb 2024 | 1.1800 | 1.3200 | 1.1500 | 1.2900 | 1.2900 | 1,142,700 |
| 07 Feb 2024 | 1.1900 | 1.2200 | 1.1450 | 1.1600 | 1.1600 | 300,700 |
| 06 Feb 2024 | 1.1900 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 426,700 |
| 05 Feb 2024 | 1.1400 | 1.2450 | 1.1100 | 1.2100 | 1.2100 | 1,145,800 |
| 02 Feb 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 452,800 |
| 01 Feb 2024 | 1.0400 | 1.1600 | 1.0100 | 1.1500 | 1.1500 | 937,100 |
| 31 Jan 2024 | 0.9750 | 1.0500 | 0.9510 | 1.0200 | 1.0200 | 430,400 |
| 30 Jan 2024 | 1.0300 | 1.0400 | 0.9500 | 0.9830 | 0.9830 | 448,700 |
| 29 Jan 2024 | 1.0800 | 1.1200 | 1.0000 | 1.0300 | 1.0300 | 820,300 |
| 26 Jan 2024 | 1.0000 | 1.1350 | 1.0000 | 1.0500 | 1.0500 | 788,900 |
| 25 Jan 2024 | 1.0800 | 1.0800 | 0.9600 | 1.0000 | 1.0000 | 659,200 |
| 24 Jan 2024 | 0.9800 | 1.1200 | 0.9220 | 1.0300 | 1.0300 | 2,973,500 |
| 23 Jan 2024 | 0.8490 | 0.8960 | 0.8040 | 0.8210 | 0.8210 | 317,700 |
| 22 Jan 2024 | 0.7690 | 0.8610 | 0.7450 | 0.8570 | 0.8570 | 788,400 |
| 19 Jan 2024 | 0.7800 | 0.7800 | 0.6900 | 0.7450 | 0.7450 | 734,200 |
| 18 Jan 2024 | 0.7380 | 0.7880 | 0.7300 | 0.7590 | 0.7590 | 561,700 |
| 17 Jan 2024 | 0.7780 | 0.8040 | 0.7300 | 0.7390 | 0.7390 | 1,092,600 |
| 16 Jan 2024 | 0.8980 | 0.8980 | 0.7800 | 0.8040 | 0.8040 | 615,100 |
| 12 Jan 2024 | 0.9150 | 0.9410 | 0.8170 | 0.8460 | 0.8460 | 731,100 |
| 11 Jan 2024 | 0.9200 | 0.9470 | 0.8900 | 0.9270 | 0.9270 | 577,800 |
| 10 Jan 2024 | 0.9420 | 0.9930 | 0.9040 | 0.9100 | 0.9100 | 450,800 |
| 09 Jan 2024 | 0.9840 | 1.0150 | 0.9330 | 0.9590 | 0.9590 | 751,400 |
| 08 Jan 2024 | 0.9200 | 1.0100 | 0.8700 | 0.9870 | 0.9870 | 970,000 |
| 05 Jan 2024 | 0.9400 | 0.9890 | 0.9000 | 0.9180 | 0.9180 | 422,800 |
| 04 Jan 2024 | 0.8900 | 0.9530 | 0.8900 | 0.9400 | 0.9400 | 1,143,000 |
| 03 Jan 2024 | 0.9300 | 0.9470 | 0.8400 | 0.8600 | 0.8600 | 865,000 |
| 02 Jan 2024 | 1.0300 | 1.0450 | 0.9300 | 0.9340 | 0.9340 | 1,303,800 |
| 29 Dec 2023 | 1.0900 | 1.0990 | 1.0100 | 1.0300 | 1.0300 | 573,700 |
| 28 Dec 2023 | 1.0500 | 1.1550 | 1.0300 | 1.0800 | 1.0800 | 1,284,700 |
| 27 Dec 2023 | 0.9910 | 1.0600 | 0.9700 | 1.0400 | 1.0400 | 1,074,500 |
| 26 Dec 2023 | 1.0300 | 1.0500 | 0.9800 | 0.9910 | 0.9910 | 958,600 |
| 22 Dec 2023 | 1.1000 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 890,700 |
| 21 Dec 2023 | 1.0800 | 1.1700 | 1.0650 | 1.0850 | 1.0850 | 560,000 |
| 20 Dec 2023 | 1.1400 | 1.1400 | 1.0300 | 1.0750 | 1.0750 | 810,500 |
| 19 Dec 2023 | 1.0800 | 1.1800 | 1.0300 | 1.1500 | 1.1500 | 1,056,500 |
| 18 Dec 2023 | 0.9800 | 1.0800 | 0.9450 | 1.0500 | 1.0500 | 985,200 |
| 15 Dec 2023 | 1.0700 | 1.0700 | 0.9500 | 0.9500 | 0.9500 | 1,329,500 |
| 14 Dec 2023 | 1.0600 | 1.2000 | 0.9960 | 1.0400 | 1.0400 | 2,482,400 |
| 13 Dec 2023 | 1.0600 | 1.1000 | 0.9300 | 1.0200 | 1.0200 | 1,233,800 |
| 12 Dec 2023 | 1.1100 | 1.1100 | 1.0100 | 1.0500 | 1.0500 | 699,400 |
| 11 Dec 2023 | 1.2200 | 1.2400 | 1.1000 | 1.1100 | 1.1100 | 935,900 |
| 08 Dec 2023 | 1.1600 | 1.3300 | 1.1600 | 1.2450 | 1.2450 | 1,995,400 |
| 07 Dec 2023 | 1.1600 | 1.2500 | 1.0300 | 1.1500 | 1.1500 | 2,085,200 |
| 06 Dec 2023 | 0.8870 | 1.3900 | 0.8800 | 1.2300 | 1.2300 | 6,132,700 |
| 05 Dec 2023 | 0.9140 | 0.9400 | 0.8500 | 0.8880 | 0.8880 | 1,970,700 |
| 04 Dec 2023 | 0.6760 | 0.8700 | 0.6530 | 0.8380 | 0.8380 | 3,073,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.