PYPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	41.65	41.91	41.61	41.91	41.91	0.79%	6,809
Dec 23, 2025	41.72	41.72	41.38	41.59	41.58	-0.80%	3,142
Dec 22, 2025	41.76	42.05	41.76	41.92	41.92	0.87%	23,385
Dec 19, 2025	41.11	41.85	41.11	41.56	41.56	0.46%	7,025
Dec 18, 2025	41.80	42.00	41.28	41.37	41.37	-1.90%	7,938
Dec 17, 2025	42.72	43.40	42.17	42.17	41.91	-2.20%	5,120
Dec 16, 2025	42.92	43.18	42.68	43.12	42.86	1.75%	18,745
Dec 15, 2025	42.94	43.40	42.38	42.38	42.12	-1.36%	17,008
Dec 12, 2025	42.42	43.10	42.42	42.96	42.70	-0.01%	6,698
Dec 11, 2025	41.77	42.97	41.77	42.97	42.71	0.84%	6,592
Dec 10, 2025	42.40	42.94	42.15	42.61	42.09	0.42%	7,516
Dec 9, 2025	42.10	42.80	42.10	42.43	41.91	-0.28%	7,096
Dec 8, 2025	43.01	43.28	42.55	42.55	42.03	-1.96%	6,329
Dec 5, 2025	43.05	43.45	42.82	43.40	42.87	1.28%	5,695
Dec 4, 2025	42.40	43.10	42.27	42.85	42.33	-1.15%	7,069
Dec 3, 2025	44.00	44.65	42.83	43.35	42.20	-1.48%	10,988
Dec 2, 2025	44.00	44.55	43.72	44.00	42.83	-0.11%	7,860
Dec 1, 2025	43.80	44.25	43.65	44.05	42.88	-	8,121
Nov 28, 2025	44.05	44.15	43.90	44.05	42.88	-0.45%	2,127
Nov 26, 2025	44.20	44.32	43.91	44.25	42.73	0.91%	5,468
Nov 25, 2025	43.75	44.40	43.65	43.85	42.34	0.57%	9,739
Nov 24, 2025	43.10	43.80	43.10	43.60	42.10	1.99%	20,793
Nov 21, 2025	42.20	44.00	42.15	42.75	41.28	0.83%	21,016
Nov 20, 2025	44.45	44.45	42.10	42.40	40.94	-3.42%	13,594
Nov 19, 2025	44.30	44.30	43.30	43.90	42.02	-1.14%	9,999
Nov 18, 2025	45.00	45.00	44.21	44.41	42.50	-1.75%	9,030
Nov 17, 2025	45.80	45.90	44.80	45.20	43.26	-1.26%	14,006
Nov 14, 2025	47.00	47.00	45.65	45.78	43.81	-3.33%	23,028
Nov 13, 2025	49.00	49.00	47.30	47.35	45.32	-3.33%	15,215
Nov 12, 2025	49.05	49.35	48.88	48.98	46.45	-0.44%	8,297
Nov 11, 2025	48.60	49.40	48.51	49.20	46.66	1.76%	5,186
Nov 10, 2025	48.90	48.90	48.05	48.35	45.85	0.42%	7,275
Nov 7, 2025	47.40	48.50	47.40	48.15	45.66	-0.21%	14,310
Nov 6, 2025	48.75	49.20	48.25	48.25	45.76	-3.21%	6,402
Nov 5, 2025	48.50	49.95	48.50	49.85	46.74	2.36%	6,263
Nov 4, 2025	49.75	50.00	48.58	48.70	45.66	-2.79%	12,669
Nov 3, 2025	50.65	51.00	49.61	50.10	46.97	-1.09%	8,448
Oct 31, 2025	50.35	50.70	49.55	50.65	47.49	2.01%	16,613
Oct 30, 2025	51.55	51.64	49.65	49.65	46.55	-3.31%	14,240
Oct 29, 2025	54.00	54.00	51.35	51.35	47.49	-4.90%	16,483
Oct 28, 2025	55.50	57.00	54.00	54.00	49.94	3.25%	40,161
Oct 27, 2025	52.40	53.15	52.00	52.30	48.37	0.97%	11,081
Oct 24, 2025	51.75	52.60	51.75	51.80	47.91	-0.26%	8,760
Oct 23, 2025	51.45	51.98	51.15	51.94	48.03	0.74%	4,394
Oct 22, 2025	52.20	52.65	51.45	51.55	47.27	-1.48%	18,427
Oct 21, 2025	51.90	52.50	51.80	52.33	47.98	0.82%	5,608
Oct 20, 2025	51.05	52.00	51.05	51.90	47.59	1.96%	87,260
Oct 17, 2025	49.95	51.20	49.85	50.90	46.67	1.60%	10,946
Oct 16, 2025	52.15	52.15	49.70	50.10	45.94	-5.07%	19,034
Oct 15, 2025	53.60	54.15	52.75	52.77	47.09	-1.28%	7,561