PYPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	26.97	27.30	26.97	26.98	26.98	-0.79%	4,980
May 14, 2026	27.35	27.37	26.97	27.20	27.20	-0.63%	3,076
May 13, 2026	27.39	27.80	27.26	27.37	27.12	-1.08%	7,963
May 12, 2026	27.30	27.79	27.14	27.67	27.41	1.05%	7,981
May 11, 2026	27.59	27.63	27.38	27.38	27.13	-0.72%	18,486
May 8, 2026	27.85	28.05	27.58	27.58	27.32	-1.45%	7,589
May 7, 2026	28.30	28.45	27.98	27.99	27.73	-1.58%	22,838
May 6, 2026	29.00	29.05	28.43	28.44	27.84	-0.37%	10,689
May 5, 2026	28.54	28.54	27.19	28.54	27.94	-6.17%	38,043
May 4, 2026	30.64	30.64	30.31	30.42	29.78	-0.19%	5,538
May 1, 2026	30.53	30.63	30.43	30.47	29.83	0.60%	6,674
Apr 30, 2026	30.70	30.70	29.95	30.29	29.65	-2.22%	4,591
Apr 29, 2026	30.36	31.02	30.24	30.98	29.92	2.03%	5,815
Apr 28, 2026	30.56	30.56	30.36	30.36	29.32	-0.28%	1,991
Apr 27, 2026	30.54	30.62	30.40	30.45	29.40	-0.83%	10,852
Apr 24, 2026	30.42	30.72	30.42	30.70	29.65	0.89%	4,668
Apr 23, 2026	30.68	30.68	30.40	30.43	29.39	-3.36%	2,272
Apr 22, 2026	31.49	31.56	31.27	31.49	29.94	0.15%	7,676
Apr 21, 2026	31.99	31.99	31.29	31.44	29.90	-0.57%	3,900
Apr 20, 2026	31.25	31.62	31.15	31.62	30.07	1.12%	9,099
Apr 17, 2026	31.19	31.46	31.17	31.27	29.74	1.53%	7,675
Apr 16, 2026	30.60	30.80	30.42	30.80	29.29	-0.83%	2,204
Apr 15, 2026	30.55	31.17	30.55	31.06	29.23	2.80%	3,136
Apr 14, 2026	30.13	30.40	30.11	30.21	28.44	0.60%	7,332
Apr 13, 2026	29.14	30.17	29.14	30.03	28.27	4.01%	6,842
Apr 10, 2026	28.98	29.47	28.88	28.88	27.18	-1.05%	13,789
Apr 9, 2026	29.08	29.18	29.08	29.18	27.47	-0.71%	959
Apr 8, 2026	29.28	29.47	29.28	29.39	27.39	1.58%	3,212
Apr 7, 2026	29.15	29.15	28.80	28.93	26.96	-0.74%	9,148
Apr 6, 2026	29.10	29.48	29.10	29.15	27.16	0.08%	3,238
Apr 2, 2026	28.45	29.13	28.45	29.13	27.14	0.31%	4,749
Apr 1, 2026	29.02	29.17	28.80	29.04	26.81	-0.34%	3,530
Mar 31, 2026	28.90	29.19	28.90	29.14	26.90	0.78%	5,706
Mar 30, 2026	28.59	28.95	28.59	28.91	26.70	2.16%	5,778
Mar 27, 2026	28.73	28.73	28.24	28.30	26.13	-2.21%	4,479
Mar 26, 2026	28.76	29.22	28.76	28.94	26.72	-0.45%	3,712
Mar 25, 2026	29.27	29.27	28.96	29.07	26.59	0.94%	1,581
Mar 24, 2026	28.89	29.00	28.76	28.80	26.35	-1.34%	1,640
Mar 23, 2026	28.93	29.34	28.93	29.19	26.70	2.37%	3,602
Mar 20, 2026	28.72	28.73	28.22	28.52	26.08	-0.91%	9,070
Mar 19, 2026	28.65	29.01	28.43	28.78	26.33	-0.42%	16,309
Mar 18, 2026	30.00	30.11	28.90	28.90	26.14	-4.37%	10,651
Mar 17, 2026	29.95	30.39	29.95	30.22	27.33	1.58%	926,775
Mar 16, 2026	29.46	30.00	29.46	29.75	26.91	1.26%	17,077
Mar 13, 2026	29.53	29.65	29.37	29.38	26.57	1.00%	6,157
Mar 12, 2026	29.88	29.93	29.09	29.09	26.31	-4.47%	7,167
Mar 11, 2026	30.66	30.66	30.03	30.45	27.08	1.74%	7,986
Mar 10, 2026	30.37	30.37	29.90	29.93	26.62	-2.09%	11,380
Mar 9, 2026	30.72	30.72	30.00	30.57	27.19	-1.42%	8,213
Mar 6, 2026	30.91	31.09	30.74	31.01	27.58	-1.18%	3,318