PYPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	30.20	30.71	29.24	29.39	29.39	-19.15%	43,645
Feb 2, 2026	36.24	36.97	36.24	36.35	36.35	-0.41%	11,434
Jan 30, 2026	36.63	36.65	34.61	36.50	36.50	-0.71%	21,263
Jan 29, 2026	37.40	37.40	36.55	36.76	36.76	-2.62%	6,875
Jan 28, 2026	38.56	38.61	37.63	37.75	37.53	-2.46%	14,486
Jan 27, 2026	39.18	39.18	38.62	38.70	38.47	-1.48%	5,766
Jan 26, 2026	39.34	39.57	39.22	39.28	39.05	0.03%	9,606
Jan 23, 2026	39.30	39.56	39.25	39.27	39.04	-0.68%	10,913
Jan 22, 2026	39.25	39.77	39.25	39.54	39.31	1.63%	6,363
Jan 21, 2026	38.90	39.12	38.51	38.91	38.45	0.74%	3,700
Jan 20, 2026	38.95	38.99	38.44	38.62	38.17	-2.49%	17,117
Jan 16, 2026	39.38	39.65	39.24	39.61	39.14	-0.76%	8,016
Jan 15, 2026	39.44	39.91	39.32	39.91	39.44	-0.48%	6,653
Jan 14, 2026	39.44	40.12	39.44	40.10	39.40	1.32%	6,420
Jan 13, 2026	39.72	39.72	39.43	39.58	38.88	-0.55%	4,540
Jan 12, 2026	39.78	39.94	39.69	39.80	39.10	-0.82%	6,479
Jan 9, 2026	40.49	40.49	39.76	40.13	39.42	-1.21%	9,851
Jan 8, 2026	40.43	40.74	40.31	40.62	39.90	-0.90%	4,147
Jan 7, 2026	41.10	41.10	40.68	40.99	40.03	-0.58%	7,662
Jan 6, 2026	41.20	41.40	41.01	41.23	40.26	0.46%	3,501
Jan 5, 2026	40.70	41.52	40.70	41.04	40.08	1.43%	5,096
Jan 2, 2026	40.62	40.68	40.34	40.46	39.51	-0.91%	3,861
Dec 31, 2025	41.33	41.33	40.83	40.83	39.60	-1.28%	17,901
Dec 30, 2025	41.43	41.48	41.33	41.36	40.11	-0.17%	9,417
Dec 29, 2025	41.60	41.60	41.29	41.43	40.18	-0.36%	20,576
Dec 26, 2025	41.47	41.68	41.47	41.58	40.32	-0.79%	5,565
Dec 24, 2025	41.65	41.91	41.61	41.91	40.37	0.79%	6,921
Dec 23, 2025	41.72	41.72	41.38	41.59	40.06	-0.80%	3,153
Dec 22, 2025	41.76	42.05	41.76	41.92	40.38	0.87%	23,386
Dec 19, 2025	41.11	41.85	41.11	41.56	40.03	0.46%	7,026
Dec 18, 2025	41.80	42.00	41.28	41.37	39.85	-1.90%	7,946
Dec 17, 2025	42.72	43.40	42.17	42.17	40.37	-2.20%	5,120
Dec 16, 2025	42.92	43.18	42.68	43.12	41.28	1.75%	18,745
Dec 15, 2025	42.94	43.40	42.38	42.38	40.58	-1.36%	17,008
Dec 12, 2025	42.42	43.10	42.42	42.96	41.13	-0.01%	6,698
Dec 11, 2025	41.77	42.97	41.77	42.97	41.14	0.84%	6,592
Dec 10, 2025	42.40	42.94	42.15	42.61	40.54	0.42%	7,516
Dec 9, 2025	42.10	42.80	42.10	42.43	40.38	-0.28%	7,096
Dec 8, 2025	43.01	43.28	42.55	42.55	40.49	-1.96%	6,329
Dec 5, 2025	43.05	43.45	42.82	43.40	41.30	1.28%	5,695
Dec 4, 2025	42.40	43.10	42.27	42.85	40.77	-1.15%	7,069
Dec 3, 2025	44.00	44.65	42.83	43.35	40.65	-1.48%	10,988
Dec 2, 2025	44.00	44.55	43.72	44.00	41.26	-0.11%	7,860
Dec 1, 2025	43.80	44.25	43.65	44.05	41.31	-	8,121
Nov 28, 2025	44.05	44.15	43.90	44.05	41.31	-0.45%	2,127
Nov 26, 2025	44.20	44.32	43.91	44.25	41.16	0.91%	5,468
Nov 25, 2025	43.75	44.40	43.65	43.85	40.79	0.57%	9,739
Nov 24, 2025	43.10	43.80	43.10	43.60	40.56	1.99%	20,793
Nov 21, 2025	42.20	44.00	42.15	42.75	39.76	0.83%	21,016
Nov 20, 2025	44.45	44.45	42.10	42.40	39.44	-3.42%	13,594