PYPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	12.82	12.88	12.76	12.85	12.85	0.74%	50,810
Jul 21, 2025	12.70	12.86	12.70	12.76	12.76	0.95%	188,485
Jul 18, 2025	12.57	12.64	12.55	12.64	12.64	0.64%	29,143
Jul 17, 2025	12.43	12.60	12.42	12.56	12.56	0.88%	28,555
Jul 16, 2025	12.47	12.53	12.29	12.45	12.45	0.16%	57,736
Jul 15, 2025	12.58	12.59	12.43	12.43	12.43	-1.35%	31,931
Jul 14, 2025	12.20	12.64	12.20	12.60	12.60	3.28%	36,101
Jul 11, 2025	12.84	12.84	12.08	12.20	12.20	-5.50%	66,006
Jul 10, 2025	12.73	12.94	12.62	12.91	12.91	1.41%	21,843
Jul 9, 2025	12.77	12.88	12.67	12.73	12.73	-0.24%	39,262
Jul 8, 2025	12.98	12.99	12.69	12.76	12.76	-0.93%	39,761
Jul 7, 2025	12.90	12.98	12.84	12.88	12.88	-0.69%	38,565
Jul 3, 2025	13.00	13.06	12.95	12.97	12.97	0.43%	17,181
Jul 2, 2025	12.78	12.95	12.78	12.91	12.91	1.05%	45,763
Jul 1, 2025	12.69	12.83	12.68	12.78	12.78	0.63%	27,688
Jun 30, 2025	12.59	12.74	12.59	12.70	12.70	0.71%	42,456
Jun 27, 2025	12.64	12.66	12.54	12.61	12.61	0.72%	60,380
Jun 26, 2025	12.65	12.65	12.36	12.52	12.52	-3.32%	110,621
Jun 25, 2025	13.10	13.10	12.80	12.95	12.62	-0.38%	103,869
Jun 24, 2025	12.90	13.00	12.85	13.00	12.67	1.72%	113,675
Jun 23, 2025	12.70	12.86	12.65	12.78	12.45	1.03%	109,664
Jun 20, 2025	12.40	12.65	12.38	12.65	12.33	2.02%	29,641
Jun 18, 2025	12.78	12.85	12.22	12.40	12.08	-2.90%	70,682
Jun 17, 2025	12.92	12.94	12.72	12.77	12.44	-1.31%	34,330
Jun 16, 2025	12.80	12.98	12.78	12.94	12.61	1.81%	42,296
Jun 13, 2025	13.12	13.20	12.71	12.71	12.38	-4.87%	60,524
Jun 12, 2025	13.29	13.37	13.26	13.36	13.02	0.68%	20,033
Jun 11, 2025	13.36	13.36	13.22	13.27	12.93	0.15%	21,059
Jun 10, 2025	13.12	13.32	13.12	13.25	12.91	0.61%	28,585
Jun 9, 2025	13.18	13.19	13.05	13.17	12.83	0.30%	30,097
Jun 6, 2025	13.05	13.13	12.99	13.13	12.79	1.63%	35,689
Jun 5, 2025	13.03	13.07	12.90	12.92	12.59	-0.69%	27,849
Jun 4, 2025	12.98	13.03	12.89	13.01	12.68	1.09%	32,509
Jun 3, 2025	12.78	12.87	12.66	12.87	12.54	0.70%	42,155
Jun 2, 2025	12.65	12.82	12.55	12.78	12.45	1.03%	45,447
May 30, 2025	12.72	12.73	12.57	12.65	12.33	-1.17%	85,326
May 29, 2025	12.99	12.99	12.66	12.80	12.47	-4.19%	56,633
May 28, 2025	13.45	13.45	13.33	13.36	12.48	-0.15%	82,890
May 27, 2025	13.24	13.43	13.24	13.38	12.50	1.98%	68,951
May 23, 2025	13.15	13.16	13.00	13.12	12.26	-2.02%	41,385
May 22, 2025	13.42	13.44	13.33	13.39	12.51	0.22%	24,177
May 21, 2025	13.48	13.59	13.36	13.36	12.48	-0.96%	28,578
May 20, 2025	13.36	13.54	13.36	13.49	12.60	0.07%	24,927
May 19, 2025	13.43	13.49	13.33	13.48	12.59	0.60%	40,643
May 16, 2025	13.36	13.43	13.25	13.40	12.52	0.53%	27,255
May 15, 2025	13.29	13.40	13.28	13.33	12.45	-0.07%	20,396
May 14, 2025	13.28	13.40	13.28	13.34	12.46	0.45%	37,120
May 13, 2025	13.33	13.34	13.26	13.28	12.41	0.08%	28,445
May 12, 2025	13.42	13.43	13.24	13.27	12.40	1.88%	41,282
May 9, 2025	13.05	13.15	13.00	13.03	12.17	-0.04%	17,936