PYPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	28.24	31.88	27.89	29.90	29.90	5.47%	60,804
Feb 20, 2026	28.72	28.72	28.35	28.35	28.35	-0.28%	5,330
Feb 19, 2026	28.27	28.43	28.08	28.43	28.43	-0.25%	6,969
Feb 18, 2026	28.40	28.61	28.40	28.50	28.29	1.15%	1,977
Feb 17, 2026	28.01	28.51	28.01	28.18	27.96	0.73%	6,999
Feb 13, 2026	27.49	27.98	27.38	27.97	27.76	2.23%	9,378
Feb 12, 2026	27.86	28.00	27.07	27.36	27.15	-3.36%	7,774
Feb 11, 2026	28.52	28.92	28.20	28.31	27.90	-2.14%	6,056
Feb 10, 2026	28.77	29.13	28.77	28.93	28.51	1.11%	4,176
Feb 9, 2026	27.54	28.70	27.54	28.61	28.20	1.50%	9,218
Feb 6, 2026	27.89	28.41	27.73	28.19	27.79	0.93%	10,240
Feb 5, 2026	28.40	28.40	27.42	27.93	27.53	-3.02%	20,636
Feb 4, 2026	29.74	29.74	28.30	28.80	28.22	-2.01%	20,681
Feb 3, 2026	30.20	30.71	29.24	29.39	28.80	-19.15%	46,218
Feb 2, 2026	36.24	36.97	36.24	36.35	35.62	-0.41%	11,582
Jan 30, 2026	36.63	36.65	34.61	36.50	35.77	-0.71%	21,350
Jan 29, 2026	37.40	37.40	36.55	36.76	36.02	-2.62%	6,905
Jan 28, 2026	38.56	38.61	37.63	37.75	36.78	-2.46%	14,486
Jan 27, 2026	39.18	39.18	38.62	38.70	37.70	-1.48%	5,766
Jan 26, 2026	39.34	39.57	39.22	39.28	38.27	0.03%	9,606
Jan 23, 2026	39.30	39.56	39.25	39.27	38.26	-0.68%	10,913
Jan 22, 2026	39.25	39.77	39.25	39.54	38.52	1.63%	6,363
Jan 21, 2026	38.90	39.12	38.51	38.91	37.68	0.74%	3,700
Jan 20, 2026	38.95	38.99	38.44	38.62	37.40	-2.49%	17,117
Jan 16, 2026	39.38	39.65	39.24	39.61	38.36	-0.76%	8,016
Jan 15, 2026	39.44	39.91	39.32	39.91	38.65	-0.48%	6,653
Jan 14, 2026	39.44	40.12	39.44	40.10	38.61	1.32%	6,420
Jan 13, 2026	39.72	39.72	39.43	39.58	38.10	-0.55%	4,540
Jan 12, 2026	39.78	39.94	39.69	39.80	38.32	-0.82%	6,479
Jan 9, 2026	40.49	40.49	39.76	40.13	38.63	-1.21%	9,851
Jan 8, 2026	40.43	40.74	40.31	40.62	39.10	-0.90%	4,147
Jan 7, 2026	41.10	41.10	40.68	40.99	39.23	-0.58%	7,662
Jan 6, 2026	41.20	41.40	41.01	41.23	39.46	0.46%	3,501
Jan 5, 2026	40.70	41.52	40.70	41.04	39.27	1.43%	5,096
Jan 2, 2026	40.62	40.68	40.34	40.46	38.72	-0.91%	3,861
Dec 31, 2025	41.33	41.33	40.83	40.83	38.80	-1.28%	17,901
Dec 30, 2025	41.43	41.48	41.33	41.36	39.31	-0.17%	9,417
Dec 29, 2025	41.60	41.60	41.29	41.43	39.37	-0.36%	20,576
Dec 26, 2025	41.47	41.68	41.47	41.58	39.52	-0.79%	5,565
Dec 24, 2025	41.65	41.91	41.61	41.91	39.56	0.79%	6,921
Dec 23, 2025	41.72	41.72	41.38	41.59	39.26	-0.80%	3,153
Dec 22, 2025	41.76	42.05	41.76	41.92	39.57	0.87%	23,386
Dec 19, 2025	41.11	41.85	41.11	41.56	39.23	0.46%	7,026
Dec 18, 2025	41.80	42.00	41.28	41.37	39.05	-1.90%	7,946
Dec 17, 2025	42.72	43.40	42.17	42.17	39.57	-2.20%	5,120
Dec 16, 2025	42.92	43.18	42.68	43.12	40.46	1.75%	18,745
Dec 15, 2025	42.94	43.40	42.38	42.38	39.76	-1.36%	17,008
Dec 12, 2025	42.42	43.10	42.42	42.96	40.31	-0.01%	6,698
Dec 11, 2025	41.77	42.97	41.77	42.97	40.32	0.84%	6,592
Dec 10, 2025	42.40	42.94	42.15	42.61	39.73	0.42%	7,516