ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Purple Innovation, Inc. - Common Stock (NQ:PRPL)

0.6849 +0.0364 (+5.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 0.6420 0.6931 0.6420 0.6849 242,335 +0.04(+5.61%)
Feb 25, 2026 0.6660 0.6670 0.6413 0.6485 80,003 -0.01(-1.35%)
Feb 24, 2026 0.6400 0.6590 0.6282 0.6574 125,079 +0.02(+2.67%)
Feb 23, 2026 0.6500 0.6560 0.6200 0.6403 320,791 +0.00(+0.76%)
Feb 20, 2026 0.6760 0.6900 0.6200 0.6355 658,319 -0.05(-7.29%)
Feb 19, 2026 0.7000 0.7000 0.6811 0.6855 218,711 -0.01(-1.41%)
Feb 18, 2026 0.7071 0.7099 0.6906 0.6953 108,074 -0.00(-0.43%)
Feb 17, 2026 0.6850 0.7100 0.6600 0.6983 170,981 +0.01(+1.31%)
Feb 13, 2026 0.6900 0.7099 0.6850 0.6893 372,572 -0.00(-0.20%)
Feb 12, 2026 0.6830 0.7100 0.6771 0.6907 270,178 -0.01(-0.93%)
Feb 11, 2026 0.7257 0.7300 0.6500 0.6972 486,023 -0.01(-1.53%)
Feb 10, 2026 0.7153 0.7280 0.6993 0.7080 231,353 +0.01(+1.78%)
Feb 09, 2026 0.6700 0.7350 0.6700 0.6956 286,289 -0.00(-0.69%)
Feb 06, 2026 0.7000 0.7290 0.6514 0.7004 332,768 +0.03(+4.54%)
Feb 05, 2026 0.7200 0.7200 0.6700 0.6700 390,432 -0.05(-7.02%)
Feb 04, 2026 0.6780 0.7393 0.6500 0.7206 664,665 +0.06(+8.69%)
Feb 03, 2026 0.6866 0.6984 0.6479 0.6630 583,474 -0.01(-1.34%)
Feb 02, 2026 0.7000 0.7200 0.6503 0.6720 509,834 -0.02(-2.25%)
Jan 30, 2026 0.6921 0.7080 0.6839 0.6875 351,459 -0.02(-2.69%)
Jan 29, 2026 0.7170 0.7179 0.6900 0.7065 250,306 -0.00(-0.21%)
Jan 28, 2026 0.7280 0.7280 0.6950 0.7080 200,108 -0.02(-2.73%)
Jan 27, 2026 0.7279 0.7346 0.7100 0.7279 122,048 +0.01(+1.08%)
Jan 26, 2026 0.7400 0.7493 0.7200 0.7201 110,628 -0.00(-0.65%)
Jan 23, 2026 0.7205 0.7399 0.7078 0.7248 151,271 +0.01(+1.07%)
Jan 22, 2026 0.7200 0.7329 0.7101 0.7171 78,886 +0.01(+0.90%)
Jan 21, 2026 0.7400 0.7400 0.7000 0.7107 474,942 -0.02(-2.51%)
Jan 20, 2026 0.7700 0.7856 0.7213 0.7290 282,302 -0.04(-5.42%)
Jan 16, 2026 0.7900 0.8045 0.7669 0.7708 222,718 -0.02(-2.48%)
Jan 15, 2026 0.7701 0.8053 0.7501 0.7904 322,256 -0.01(-1.14%)
Jan 14, 2026 0.7600 0.8200 0.7600 0.7995 283,017 +0.04(+5.63%)
Jan 13, 2026 0.7400 0.7598 0.7011 0.7569 512,608 +0.02(+2.13%)
Jan 12, 2026 0.7300 0.7525 0.7200 0.7411 229,079 +0.02(+2.93%)
Jan 09, 2026 0.7418 0.7418 0.7176 0.7200 81,411 -0.01(-1.42%)
Jan 08, 2026 0.7020 0.7405 0.7020 0.7304 263,519 +0.03(+3.66%)
Jan 07, 2026 0.7150 0.7282 0.7003 0.7046 294,961 -0.01(-1.44%)
Jan 06, 2026 0.7000 0.7500 0.7000 0.7149 214,447 +0.00(+0.66%)
Jan 05, 2026 0.7100 0.7489 0.7080 0.7102 167,607 -0.01(-1.39%)
Jan 02, 2026 0.7030 0.7335 0.6900 0.7202 160,781 +0.03(+4.30%)
Dec 31, 2025 0.7300 0.7300 0.6852 0.6905 536,151 -0.03(-3.76%)
Dec 30, 2025 0.6975 0.7347 0.6900 0.7175 196,727 +0.01(+1.01%)
Dec 29, 2025 0.7200 0.7400 0.6975 0.7103 194,180 -0.03(-3.43%)
Dec 26, 2025 0.7200 0.7400 0.7200 0.7355 167,605 -0.01(-0.94%)
Dec 24, 2025 0.7012 0.7782 0.7011 0.7425 252,220 +0.04(+5.92%)
Dec 23, 2025 0.7290 0.7310 0.7000 0.7010 403,878 -0.03(-4.30%)
Dec 22, 2025 0.7400 0.7500 0.7300 0.7325 238,418 -0.01(-1.81%)
Dec 19, 2025 0.7600 0.7811 0.7460 0.7460 165,884 -0.02(-3.18%)
Dec 18, 2025 0.7657 0.7853 0.7501 0.7705 123,870 +0.00(+0.48%)
Dec 17, 2025 0.7880 0.7999 0.7650 0.7668 77,212 -0.02(-2.24%)
Dec 16, 2025 0.7801 0.7995 0.7700 0.7844 117,531 -0.01(-0.75%)
Dec 15, 2025 0.8078 0.8297 0.7769 0.7903 158,934 -0.03(-4.00%)
Dec 12, 2025 0.8300 0.8699 0.8026 0.8232 172,092 -0.02(-2.31%)
Dec 11, 2025 0.8400 0.8656 0.8285 0.8427 233,155 -0.01(-0.84%)
Dec 10, 2025 0.8200 0.8597 0.8146 0.8498 148,803 -0.00(-0.02%)
Dec 09, 2025 0.8000 0.8600 0.7765 0.8500 461,821 +0.05(+6.48%)
Dec 08, 2025 0.7329 0.8186 0.7300 0.7983 289,909 +0.05(+6.65%)
Dec 05, 2025 0.7600 0.7641 0.7371 0.7485 258,762 -0.01(-0.68%)
Dec 04, 2025 0.7481 0.7886 0.7371 0.7536 239,846 +0.01(+1.06%)
Dec 03, 2025 0.7940 0.8277 0.7431 0.7457 237,301 -0.05(-5.96%)
Dec 02, 2025 0.7908 0.8297 0.7905 0.7930 267,983 +0.01(+1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.