PYPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	12.36	12.64	12.36	12.54	12.54	1.70%	75,887
May 1, 2025	12.50	12.50	12.26	12.33	12.33	-4.86%	49,441
Apr 30, 2025	12.87	12.98	12.52	12.96	12.41	-0.61%	66,821
Apr 29, 2025	12.75	13.07	12.70	13.04	12.48	3.57%	43,334
Apr 28, 2025	12.68	12.72	12.50	12.59	12.05	-0.71%	41,396
Apr 25, 2025	12.60	12.69	12.53	12.68	12.14	0.63%	41,271
Apr 24, 2025	12.36	12.60	12.36	12.60	12.06	2.36%	12,271
Apr 23, 2025	12.26	12.64	12.26	12.31	11.78	1.40%	41,635
Apr 22, 2025	12.05	12.23	12.03	12.14	11.62	1.25%	23,999
Apr 21, 2025	12.00	12.07	11.84	11.99	11.48	-0.42%	20,455
Apr 17, 2025	11.83	12.16	11.83	12.04	11.52	0.92%	20,365
Apr 16, 2025	12.20	12.20	11.85	11.93	11.42	-2.21%	8,809
Apr 15, 2025	12.16	12.36	12.16	12.20	11.68	-0.42%	10,618
Apr 14, 2025	12.40	12.42	12.11	12.25	11.73	0.50%	19,232
Apr 11, 2025	12.02	12.25	11.96	12.19	11.67	2.70%	11,788
Apr 10, 2025	11.97	12.06	11.65	11.87	11.36	-3.09%	26,881
Apr 9, 2025	11.11	12.26	11.11	12.25	11.72	7.92%	57,205
Apr 8, 2025	11.80	11.98	11.15	11.35	10.86	-0.87%	24,442
Apr 7, 2025	11.05	11.72	11.01	11.45	10.96	-0.52%	60,759
Apr 4, 2025	11.63	11.97	11.30	11.51	11.02	-5.03%	92,356
Apr 3, 2025	12.49	12.59	11.97	12.12	11.60	-10.36%	72,445
Apr 2, 2025	13.13	13.60	13.13	13.52	12.58	1.35%	27,349
Apr 1, 2025	12.97	13.41	12.97	13.34	12.41	1.60%	23,034
Mar 31, 2025	12.91	13.18	12.85	13.13	12.21	-0.38%	36,441
Mar 28, 2025	13.58	13.58	13.12	13.18	12.26	-4.70%	74,444
Mar 27, 2025	13.91	13.99	13.73	13.83	12.86	-1.14%	25,096
Mar 26, 2025	14.08	14.14	13.90	13.99	13.01	-0.71%	21,782
Mar 25, 2025	14.31	14.31	14.01	14.09	13.11	0.50%	17,659
Mar 24, 2025	14.11	14.12	14.01	14.02	13.04	0.72%	128,716
Mar 21, 2025	13.84	13.98	13.71	13.92	12.95	0.87%	31,889
Mar 20, 2025	13.88	13.93	13.80	13.80	12.84	-0.22%	15,907
Mar 19, 2025	13.68	13.89	13.62	13.83	12.86	1.10%	19,812
Mar 18, 2025	13.77	13.77	13.58	13.68	12.72	-0.73%	17,333
Mar 17, 2025	13.66	13.83	13.57	13.78	12.82	1.17%	22,607
Mar 14, 2025	13.45	13.65	13.41	13.62	12.67	3.03%	21,861
Mar 13, 2025	13.42	13.59	13.20	13.22	12.30	-2.29%	24,439
Mar 12, 2025	13.33	13.64	13.33	13.53	12.59	1.12%	31,195
Mar 11, 2025	13.29	13.57	13.29	13.38	12.45	-0.07%	23,190
Mar 10, 2025	13.52	13.69	13.21	13.39	12.46	-2.97%	70,422
Mar 7, 2025	13.36	13.81	13.36	13.80	12.84	3.22%	43,958
Mar 6, 2025	13.50	13.68	13.36	13.37	12.44	-4.64%	53,232
Mar 5, 2025	13.80	14.05	13.73	14.02	12.68	2.86%	54,818
Mar 4, 2025	13.87	14.15	13.25	13.63	12.33	-3.40%	59,657
Mar 3, 2025	14.28	14.50	14.02	14.11	12.76	-1.60%	65,571
Feb 28, 2025	14.20	14.34	14.08	14.34	12.97	0.49%	55,461
Feb 27, 2025	14.43	14.55	14.22	14.27	12.91	-1.11%	35,474
Feb 26, 2025	14.89	14.89	14.42	14.43	13.05	-2.76%	61,430
Feb 25, 2025	15.11	15.29	14.52	14.84	13.42	-1.20%	50,625
Feb 24, 2025	15.00	15.10	14.75	15.02	13.59	0.81%	238,687
Feb 21, 2025	15.33	15.33	14.90	14.90	13.48	-2.68%	59,751