PYPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	29.46	30.00	29.46	29.80	-	1.43%	16,687
Mar 13, 2026	29.53	29.65	29.37	29.38	29.38	1.00%	6,157
Mar 12, 2026	29.88	29.93	29.09	29.09	29.09	-4.47%	7,167
Mar 11, 2026	30.66	30.66	30.03	30.45	29.96	1.74%	7,986
Mar 10, 2026	30.37	30.37	29.90	29.93	29.45	-2.09%	11,380
Mar 9, 2026	30.72	30.72	30.00	30.57	30.08	-1.42%	8,213
Mar 6, 2026	30.91	31.09	30.74	31.01	30.51	-1.18%	3,318
Mar 5, 2026	31.48	31.50	31.30	31.38	30.87	0.97%	3,043
Mar 4, 2026	30.78	31.37	30.78	31.08	30.37	0.97%	5,133
Mar 3, 2026	29.99	30.98	29.99	30.78	30.08	1.68%	6,389
Mar 2, 2026	30.30	30.79	30.27	30.27	29.58	-1.69%	8,935
Feb 27, 2026	30.11	31.39	30.11	30.79	30.09	1.32%	400,673
Feb 26, 2026	31.50	31.76	29.85	30.39	29.70	-4.34%	8,673
Feb 25, 2026	31.61	32.16	31.31	31.77	30.84	-0.81%	11,568
Feb 24, 2026	29.35	32.03	29.35	32.03	31.09	7.12%	13,103
Feb 23, 2026	28.24	31.88	27.89	29.90	29.02	5.47%	60,804
Feb 20, 2026	28.72	28.72	28.35	28.35	27.52	-0.28%	5,336
Feb 19, 2026	28.27	28.43	28.08	28.43	27.59	-0.25%	6,984
Feb 18, 2026	28.40	28.61	28.40	28.50	27.46	1.15%	1,977
Feb 17, 2026	28.01	28.51	28.01	28.18	27.14	0.73%	6,999
Feb 13, 2026	27.49	27.98	27.38	27.97	26.94	2.23%	9,378
Feb 12, 2026	27.86	28.00	27.07	27.36	26.36	-3.36%	7,774
Feb 11, 2026	28.52	28.92	28.20	28.31	27.08	-2.14%	6,056
Feb 10, 2026	28.77	29.13	28.77	28.93	27.68	1.11%	4,176
Feb 9, 2026	27.54	28.70	27.54	28.61	27.37	1.50%	9,218
Feb 6, 2026	27.89	28.41	27.73	28.19	26.97	0.93%	10,240
Feb 5, 2026	28.40	28.40	27.42	27.93	26.72	-3.02%	20,636
Feb 4, 2026	29.74	29.74	28.30	28.80	27.39	-2.01%	20,681
Feb 3, 2026	30.20	30.71	29.24	29.39	27.95	-19.15%	46,218
Feb 2, 2026	36.24	36.97	36.24	36.35	34.57	-0.41%	11,582
Jan 30, 2026	36.63	36.65	34.61	36.50	34.72	-0.71%	21,350
Jan 29, 2026	37.40	37.40	36.55	36.76	34.97	-2.62%	6,905
Jan 28, 2026	38.56	38.61	37.63	37.75	35.70	-2.46%	14,486
Jan 27, 2026	39.18	39.18	38.62	38.70	36.60	-1.48%	5,766
Jan 26, 2026	39.34	39.57	39.22	39.28	37.14	0.03%	9,606
Jan 23, 2026	39.30	39.56	39.25	39.27	37.13	-0.68%	10,913
Jan 22, 2026	39.25	39.77	39.25	39.54	37.39	1.63%	6,363
Jan 21, 2026	38.90	39.12	38.51	38.91	36.57	0.74%	3,700
Jan 20, 2026	38.95	38.99	38.44	38.62	36.31	-2.49%	17,117
Jan 16, 2026	39.38	39.65	39.24	39.61	37.23	-0.76%	8,016
Jan 15, 2026	39.44	39.91	39.32	39.91	37.52	-0.48%	6,653
Jan 14, 2026	39.44	40.12	39.44	40.10	37.47	1.32%	6,420
Jan 13, 2026	39.72	39.72	39.43	39.58	36.98	-0.55%	4,540
Jan 12, 2026	39.78	39.94	39.69	39.80	37.19	-0.82%	6,479
Jan 9, 2026	40.49	40.49	39.76	40.13	37.50	-1.21%	9,851
Jan 8, 2026	40.43	40.74	40.31	40.62	37.96	-0.90%	4,147
Jan 7, 2026	41.10	41.10	40.68	40.99	38.07	-0.58%	7,662
Jan 6, 2026	41.20	41.40	41.01	41.23	38.30	0.46%	3,501
Jan 5, 2026	40.70	41.52	40.70	41.04	38.12	1.43%	5,096
Jan 2, 2026	40.62	40.68	40.34	40.46	37.58	-0.91%	3,861