Purple Innovation Inc. Common Stockのデータ

Purple Innovation Inc. Common Stockの基本情報

名前 Purple Innovation Inc. Common Stock
ティッカー PRPL
国 United States
上場年 2015.0
セクター Consumer Durables

Purple Innovation Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.81 37.46 39.6 39.01 586500.0 39.01
2021-02-12 40.47 38.28 38.48 39.51 681200.0 39.51
2021-02-11 39.61 37.33 37.52 38.52 729400.0 38.52
2021-02-10 38.28 36.06 38.28 36.62 559500.0 36.62
2021-02-09 40.23 37.95 40.12 38.09 868400.0 38.09
2021-02-08 40.18 38.36 38.41 39.77 1003400.0 39.77
2021-02-05 38.48 36.05 36.05 38.04 763000.0 38.04
2021-02-04 36.89 35.0 36.68 36.03 631800.0 36.03
2021-02-03 37.29 34.91 37.21 36.45 592200.0 36.45
2021-02-02 37.41 34.27 34.93 36.84 1013100.0 36.84
2021-02-01 35.33 33.12 34.25 34.49 639800.0 34.49
2021-01-29 35.69 32.8 35.17 34.04 1018200.0 34.04
2021-01-28 36.51 32.54 33.89 35.49 1189100.0 35.49
2021-01-27 36.61 33.2 36.28 33.54 1921000.0 33.54
2021-01-26 39.26 37.04 39.26 37.47 897000.0 37.47
2021-01-25 41.08 37.79 38.43 39.15 1666600.0 39.15
2021-01-22 38.11 34.72 35.05 38.03 1107000.0 38.03
2021-01-21 36.1 35.22 35.47 35.23 523300.0 35.23
2021-01-20 35.54 34.57 34.7 35.07 490600.0 35.07
2021-01-19 36.3 33.85 35.78 34.68 1054900.0 34.68
2021-01-15 36.11 34.65 35.95 35.48 555800.0 35.48
2021-01-14 37.0 34.76 35.01 36.17 1300500.0 36.17
2021-01-13 35.14 34.05 34.2 34.48 520500.0 34.48
2021-01-12 35.6 32.67 35.47 34.01 1196100.0 34.01
2021-01-11 37.8 33.96 33.96 35.02 1360600.0 35.02
2021-01-08 35.17 33.54 35.08 34.31 742600.0 34.31
2021-01-07 36.32 33.84 34.1 34.85 928100.0 34.85
2021-01-06 34.08 32.92 33.56 33.73 1018200.0 33.73
2021-01-05 34.37 33.06 33.14 33.56 972400.0 33.56
2021-01-04 33.4 32.04 33.4 33.0 981900.0 33.0
2020-12-31 33.31 31.38 31.52 32.94 855300.0 32.94
2020-12-30 31.83 31.0 31.63 31.3 527600.0 31.3
2020-12-29 33.17 30.4 32.94 31.74 1154300.0 31.74
2020-12-28 36.18 32.91 35.4 33.12 1479100.0 33.12
2020-12-24 35.0 30.72 30.84 34.02 1945400.0 34.02
2020-12-23 31.13 29.09 29.81 30.86 1123600.0 30.86
2020-12-22 29.86 28.4 28.51 29.85 706400.0 29.85
2020-12-21 28.99 27.53 27.89 28.67 723000.0 28.67
2020-12-18 29.1 27.38 28.85 28.03 1561200.0 28.03
2020-12-17 28.53 27.71 28.14 28.53 689200.0 28.53
2020-12-16 28.24 27.03 28.24 28.0 936800.0 28.0
2020-12-15 27.64 26.35 27.25 27.53 814100.0 27.53
2020-12-14 27.87 26.18 27.71 26.81 1268500.0 26.81
2020-12-11 27.78 26.75 27.64 27.43 777400.0 27.43
2020-12-10 28.13 25.66 26.5 27.91 975000.0 27.91
2020-12-09 28.72 26.5 27.23 26.68 1999100.0 26.68
2020-12-08 28.3 26.5 28.3 27.12 1567700.0 27.12
2020-12-07 30.8 27.69 30.4 27.99 2092200.0 27.99
2020-12-04 32.32 29.15 29.25 30.05 2602400.0 30.05
2020-12-03 30.07 28.91 29.92 29.16 793600.0 29.16
2020-12-02 29.95 28.33 29.39 29.75 871900.0 29.75
2020-12-01 30.27 29.21 30.2 29.62 793000.0 29.62
2020-11-30 31.61 28.91 31.0 29.82 1581300.0 29.82
2020-11-27 30.86 28.73 29.25 30.67 477200.0 30.67
2020-11-25 29.33 27.21 27.84 29.2 680500.0 29.2
2020-11-24 29.4 27.94 29.39 28.02 1628100.0 28.02
2020-11-23 30.74 28.78 30.66 29.59 1597900.0 29.59
2020-11-20 31.02 30.21 30.35 30.59 936700.0 30.59
2020-11-19 30.5 29.1 29.86 30.4 644200.0 30.4
2020-11-18 30.5 29.25 29.3 29.86 1418400.0 29.86
2020-11-17 29.6 26.51 27.22 29.35 1558200.0 29.35
2020-11-16 27.31 26.0 26.99 27.29 1243800.0 27.29
2020-11-13 28.2 26.91 27.04 27.16 1177200.0 27.16
2020-11-12 28.15 26.16 26.25 26.81 1829900.0 26.81
2020-11-11 26.32 24.24 24.64 26.01 2703000.0 26.01
2020-11-10 28.31 24.33 28.15 25.37 3461200.0 25.37
2020-11-09 31.72 26.5 31.6 27.28 3045700.0 27.28
2020-11-06 32.43 30.29 31.38 31.04 1322600.0 31.04
2020-11-05 31.3 28.77 29.17 31.0 804300.0 31.0
2020-11-04 29.78 28.5 29.0 28.75 576000.0 28.75
2020-11-03 29.04 28.14 28.64 28.96 536500.0 28.96
2020-11-02 29.37 28.08 28.34 28.81 596400.0 28.81
2020-10-30 29.78 27.57 29.69 28.37 1115100.0 28.37
2020-10-29 30.85 29.66 30.69 29.95 718500.0 29.95
2020-10-28 30.85 29.44 30.06 30.56 650900.0 30.56
2020-10-27 31.52 30.56 30.65 30.92 483000.0 30.92
2020-10-26 31.24 29.54 30.25 30.38 650800.0 30.38
2020-10-23 30.53 29.2 30.16 30.43 386200.0 30.43
2020-10-22 31.92 29.36 30.3 30.32 1007900.0 30.32
2020-10-21 32.76 29.58 32.38 30.29 1348800.0 30.29
2020-10-20 33.37 32.13 32.5 32.2 1091800.0 32.2
2020-10-19 32.64 31.08 31.51 31.94 1048400.0 31.94
2020-10-16 31.58 30.45 31.04 31.32 1037300.0 31.32
2020-10-15 31.0 29.44 29.5 30.91 953400.0 30.91
2020-10-14 30.79 29.1 29.69 29.99 972300.0 29.99
2020-10-13 29.89 28.45 29.68 29.54 967400.0 29.54
2020-10-12 29.82 28.8 29.55 29.34 1025100.0 29.34
2020-10-09 28.99 27.62 27.91 28.96 1095300.0 28.96
2020-10-08 28.38 26.46 27.97 27.54 1123300.0 27.54
2020-10-07 28.11 26.07 26.68 27.79 2424100.0 27.79
2020-10-06 26.24 24.64 25.92 24.85 1202700.0 24.85
2020-10-05 25.97 24.71 25.94 25.34 566500.0 25.34
2020-10-02 26.49 24.8 25.23 25.62 698200.0 25.62
2020-10-01 26.18 24.9 24.93 26.12 1787900.0 26.12
2020-09-30 25.5 23.89 23.89 24.86 1481600.0 24.86
2020-09-29 25.0 23.63 24.69 23.8 854600.0 23.8
2020-09-28 25.15 24.15 25.0 24.71 1320500.0 24.71
2020-09-25 24.49 22.81 23.15 24.47 1577900.0 24.47
2020-09-24 23.68 22.75 23.67 23.13 1178300.0 23.13
2020-09-23 24.74 23.7 23.94 23.93 1416800.0 23.93
2020-09-22 23.81 21.18 21.66 23.8 2087200.0 23.8
2020-09-21 22.0 21.21 21.62 21.53 816000.0 21.53
2020-09-18 22.81 21.67 22.53 22.02 2172900.0 22.02
2020-09-17 23.1 22.22 22.49 22.48 1033800.0 22.48
2020-09-16 24.72 22.79 24.7 22.93 2369000.0 22.93
2020-09-15 24.37 23.71 24.0 24.29 1281400.0 24.29
2020-09-14 23.86 22.52 23.49 23.8 1317500.0 23.8
2020-09-11 23.99 22.4 22.7 23.57 2836400.0 23.57
2020-09-10 23.19 20.0 20.1 22.59 9491500.0 22.59
2020-09-09 20.21 18.61 18.99 20.14 1678700.0 20.14
2020-09-08 19.19 17.75 18.02 18.6 1321500.0 18.6
2020-09-04 18.76 17.02 17.77 18.62 1945800.0 18.62
2020-09-03 18.68 17.01 18.43 17.28 1181000.0 17.28
2020-09-02 19.21 17.52 18.17 18.48 1639100.0 18.48
2020-09-01 18.98 17.83 18.4 17.89 2082400.0 17.89
2020-08-31 19.81 18.76 19.29 18.91 803800.0 18.91
2020-08-28 20.05 19.06 19.37 19.1 681200.0 19.1
2020-08-27 19.84 19.13 19.61 19.17 736400.0 19.17
2020-08-26 20.16 19.53 19.57 19.66 829300.0 19.66
2020-08-25 20.21 18.92 20.02 19.55 1388800.0 19.55
2020-08-24 21.0 19.13 20.92 20.03 1908300.0 20.03
2020-08-21 21.86 20.43 21.62 20.82 2231200.0 20.82
2020-08-20 22.04 20.85 20.99 21.32 754100.0 21.32
2020-08-19 21.5 20.63 20.76 21.21 993100.0 21.21
2020-08-18 21.62 20.41 21.07 20.75 1076700.0 20.75
2020-08-17 22.65 20.92 21.86 21.1 1220500.0 21.1
2020-08-14 23.5 21.2 23.1 21.59 3821100.0 21.59
2020-08-13 26.48 24.1 25.12 24.35 3033700.0 24.35
2020-08-12 25.38 23.58 24.25 25.06 1008500.0 25.06
2020-08-11 25.45 23.24 25.09 23.89 1279900.0 23.89
2020-08-10 25.15 24.22 24.36 24.81 650000.0 24.81
2020-08-07 25.6 23.72 24.9 23.95 983000.0 23.95
2020-08-06 25.23 24.09 24.67 24.77 890100.0 24.77
2020-08-05 26.21 23.69 25.34 24.71 1383500.0 24.71
2020-08-04 27.75 24.26 26.54 24.91 3495400.0 24.91
2020-08-03 26.18 24.86 24.89 26.16 2386300.0 26.16
2020-07-31 24.8 23.7 23.93 24.37 1855200.0 24.37
2020-07-30 23.85 21.18 22.48 23.55 2524900.0 23.55
2020-07-29 22.65 21.15 21.15 22.63 1927100.0 22.63
2020-07-28 21.3 20.54 20.7 21.06 1461000.0 21.06
2020-07-27 20.44 19.3 19.43 20.39 1234700.0 20.39
2020-07-24 19.5 18.25 19.02 19.29 645900.0 19.29
2020-07-23 19.3 18.44 18.79 19.17 608700.0 19.17
2020-07-22 19.36 18.67 19.19 18.93 501600.0 18.93
2020-07-21 19.7 18.83 19.7 19.11 606900.0 19.11
2020-07-20 19.95 19.07 19.18 19.28 532500.0 19.28
2020-07-17 19.61 18.52 19.35 19.03 686700.0 19.03
2020-07-16 19.53 18.62 18.85 19.31 666100.0 19.31
2020-07-15 21.18 18.6 18.63 19.33 3799800.0 19.33
2020-07-14 18.36 17.47 18.0 18.33 568200.0 18.33
2020-07-13 20.1 18.03 19.97 18.05 1311900.0 18.05
2020-07-10 19.8 18.36 18.56 19.73 1031800.0 19.73
2020-07-09 19.12 17.98 19.12 18.47 682000.0 18.47
2020-07-08 19.27 18.37 18.45 18.98 889000.0 18.98
2020-07-07 18.91 18.3 18.61 18.42 599900.0 18.42
2020-07-06 18.91 18.24 18.46 18.76 633500.0 18.76
2020-07-02 18.49 17.4 18.42 18.07 448500.0 18.07
2020-07-01 18.25 17.72 17.96 18.13 595800.0 18.13
2020-06-30 18.14 17.13 18.06 18.0 733600.0 18.0
2020-06-29 19.0 16.7 17.45 18.13 1946200.0 18.13
2020-06-26 18.31 16.82 18.17 17.25 1352400.0 17.25
2020-06-25 18.75 17.84 18.09 18.25 478800.0 18.25
2020-06-24 18.69 17.4 17.79 17.95 1041300.0 17.95
2020-06-23 19.06 18.1 18.87 18.2 666500.0 18.2
2020-06-22 18.9 17.92 18.3 18.6 752300.0 18.6
2020-06-19 19.0 17.84 18.82 18.24 777400.0 18.24
2020-06-18 19.05 18.31 18.68 18.65 880800.0 18.65
2020-06-17 19.01 17.39 17.5 18.64 1919500.0 18.64
2020-06-16 17.4 16.41 17.0 17.34 2096800.0 17.34
2020-06-15 16.68 14.71 14.9 16.61 894600.0 16.61
2020-06-12 15.91 14.36 15.72 15.21 795000.0 15.21
2020-06-11 15.78 14.53 15.78 15.12 894800.0 15.12
2020-06-10 16.8 15.83 16.65 16.04 887600.0 16.04
2020-06-09 17.0 15.97 16.79 16.31 1370100.0 16.31
2020-06-08 16.22 15.33 15.5 15.75 819600.0 15.75
2020-06-05 15.83 15.02 15.7 15.51 611300.0 15.51
2020-06-04 15.58 14.81 14.82 15.25 803000.0 15.25
2020-06-03 15.87 14.52 15.44 14.76 1052500.0 14.76
2020-06-02 15.58 14.81 14.99 15.25 520700.0 15.25
2020-06-01 15.36 14.35 14.43 14.67 419200.0 14.67
2020-05-29 14.74 13.9 14.07 14.34 361900.0 14.34
2020-05-28 15.09 13.98 14.49 14.11 635600.0 14.11
2020-05-27 14.54 13.36 13.76 14.36 787400.0 14.36
2020-05-26 14.2 13.23 14.05 13.62 363300.0 13.62
2020-05-22 13.94 13.35 13.75 13.67 352700.0 13.67
2020-05-21 13.99 13.07 13.62 13.65 311800.0 13.65
2020-05-20 13.84 13.42 13.5 13.62 370600.0 13.62
2020-05-19 14.25 12.82 13.17 13.3 889900.0 13.3
2020-05-18 13.5 12.7 13.11 13.12 1029500.0 13.12
2020-05-15 13.04 11.78 11.99 12.94 4512800.0 12.94
2020-05-14 12.39 11.23 12.08 11.46 1395500.0 11.46
2020-05-13 13.78 12.12 12.27 12.49 794300.0 12.49
2020-05-12 16.5 13.48 16.5 13.68 1601900.0 13.68
2020-05-11 13.29 12.25 13.0 12.99 942000.0 12.99
2020-05-08 12.82 11.36 11.61 12.8 966500.0 12.8
2020-05-07 11.49 10.48 10.56 11.29 273000.0 11.29
2020-05-06 10.7 10.25 10.38 10.43 228000.0 10.43
2020-05-05 10.75 10.12 10.34 10.33 180400.0 10.33
2020-05-04 10.67 9.99 10.49 10.21 206900.0 10.21
2020-05-01 10.74 9.44 10.0 10.67 353100.0 10.67
2020-04-30 10.7 9.78 10.52 10.06 302500.0 10.06
2020-04-29 11.7 10.3 11.64 10.73 394100.0 10.73
2020-04-28 12.23 11.31 11.66 11.48 490000.0 11.48
2020-04-27 11.79 10.47 10.5 11.41 712700.0 11.41
2020-04-24 10.5 9.88 10.06 10.48 660900.0 10.48
2020-04-23 10.25 9.22 9.54 10.01 470500.0 10.01
2020-04-22 9.5 9.03 9.44 9.35 341100.0 9.35
2020-04-21 9.39 8.31 9.25 9.23 398700.0 9.23
2020-04-20 9.59 9.01 9.31 9.43 375100.0 9.43
2020-04-17 9.6 9.0 9.3 9.44 562400.0 9.44
2020-04-16 8.74 7.68 7.68 8.69 707000.0 8.69
2020-04-15 7.77 7.06 7.51 7.66 384400.0 7.66
2020-04-14 7.9 6.73 7.36 7.79 718200.0 7.79
2020-04-13 7.4 6.55 7.06 7.32 495800.0 7.32
2020-04-09 7.2 6.21 6.39 7.05 483300.0 7.05
2020-04-08 6.24 5.47 5.79 6.19 340000.0 6.19
2020-04-07 6.18 5.36 5.53 5.63 458600.0 5.63
2020-04-06 5.39 4.74 4.84 5.24 498000.0 5.24
2020-04-03 5.19 4.5 5.02 4.52 431800.0 4.52
2020-04-02 5.25 5.01 5.17 5.02 321500.0 5.02
2020-04-01 5.55 5.01 5.38 5.07 455900.0 5.07
2020-03-31 6.53 5.45 6.17 5.68 559500.0 5.68
2020-03-30 7.22 5.57 7.14 6.47 753600.0 6.47
2020-03-27 7.44 6.84 7.14 7.07 492000.0 7.07
2020-03-26 7.35 6.13 7.03 7.35 630500.0 7.35
2020-03-25 7.76 6.7 7.2 6.93 414500.0 6.93
2020-03-24 7.24 6.51 6.73 7.21 332800.0 7.21
2020-03-23 6.58 5.76 6.28 6.3 229600.0 6.3
2020-03-20 6.73 5.96 6.29 6.25 353600.0 6.25
2020-03-19 6.5 4.99 5.01 6.13 419800.0 6.13
2020-03-18 6.5 4.42 6.19 4.96 642300.0 4.96
2020-03-17 7.2 6.09 7.17 6.49 530900.0 6.49
2020-03-16 7.49 6.8 7.32 7.03 506500.0 7.03
2020-03-13 8.6 7.78 7.79 8.02 461800.0 8.02
2020-03-12 8.2 7.39 7.71 7.51 494000.0 7.51
2020-03-11 10.23 8.28 10.23 8.29 940900.0 8.29
2020-03-10 12.06 10.0 12.06 10.27 881000.0 10.27
2020-03-09 13.0 11.11 11.88 11.78 641200.0 11.78
2020-03-06 12.97 12.1 12.58 12.77 375300.0 12.77
2020-03-05 13.19 12.66 12.75 12.85 347100.0 12.85
2020-03-04 13.59 12.66 13.4 12.99 264400.0 12.99
2020-03-03 14.18 12.7 13.94 13.03 313900.0 13.03
2020-03-02 14.38 13.55 13.72 13.86 305100.0 13.86
2020-02-28 14.0 13.25 13.36 13.58 387300.0 13.58
2020-02-27 15.24 12.75 15.1 13.99 639900.0 13.99
2020-02-26 15.96 14.75 14.77 15.58 475200.0 15.58
2020-02-25 15.43 14.3 15.05 14.89 603800.0 14.89
2020-02-24 15.45 14.2 15.14 15.1 585100.0 15.1
2020-02-21 15.85 15.18 15.56 15.76 309100.0 15.76
2020-02-20 15.84 14.63 14.89 15.55 441700.0 15.55
2020-02-19 15.14 14.26 14.3 14.88 341700.0 14.88
2020-02-18 14.38 13.68 14.27 14.21 378900.0 14.21