PYPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	30.42	30.72	30.42	30.70	30.70	0.89%	4,660
Apr 23, 2026	30.68	30.68	30.40	30.43	30.43	-3.36%	2,270
Apr 22, 2026	31.49	31.56	31.27	31.49	31.01	0.15%	7,676
Apr 21, 2026	31.99	31.99	31.29	31.44	30.97	-0.57%	3,900
Apr 20, 2026	31.25	31.62	31.15	31.62	31.14	1.12%	9,099
Apr 17, 2026	31.19	31.46	31.17	31.27	30.80	1.53%	7,675
Apr 16, 2026	30.60	30.80	30.42	30.80	30.34	-0.83%	2,204
Apr 15, 2026	30.55	31.17	30.55	31.06	30.28	2.80%	3,136
Apr 14, 2026	30.13	30.40	30.11	30.21	29.45	0.60%	7,332
Apr 13, 2026	29.14	30.17	29.14	30.03	29.28	4.01%	6,842
Apr 10, 2026	28.98	29.47	28.88	28.88	28.15	-1.05%	13,789
Apr 9, 2026	29.08	29.18	29.08	29.18	28.45	-0.71%	959
Apr 8, 2026	29.28	29.47	29.28	29.39	28.36	1.58%	3,212
Apr 7, 2026	29.15	29.15	28.80	28.93	27.92	-0.74%	9,148
Apr 6, 2026	29.10	29.48	29.10	29.15	28.13	0.08%	3,238
Apr 2, 2026	28.45	29.13	28.45	29.13	28.11	0.31%	4,749
Apr 1, 2026	29.02	29.17	28.80	29.04	27.77	-0.34%	3,530
Mar 31, 2026	28.90	29.19	28.90	29.14	27.86	0.78%	5,706
Mar 30, 2026	28.59	28.95	28.59	28.91	27.64	2.16%	5,778
Mar 27, 2026	28.73	28.73	28.24	28.30	27.06	-2.21%	4,479
Mar 26, 2026	28.76	29.22	28.76	28.94	27.67	-0.45%	3,712
Mar 25, 2026	29.27	29.27	28.96	29.07	27.54	0.94%	1,581
Mar 24, 2026	28.89	29.00	28.76	28.80	27.28	-1.34%	1,640
Mar 23, 2026	28.93	29.34	28.93	29.19	27.65	2.37%	3,602
Mar 20, 2026	28.72	28.73	28.22	28.52	27.01	-0.91%	9,070
Mar 19, 2026	28.65	29.01	28.43	28.78	27.26	-0.42%	16,309
Mar 18, 2026	30.00	30.11	28.90	28.90	27.06	-4.37%	10,651
Mar 17, 2026	29.95	30.39	29.95	30.22	28.30	1.58%	926,775
Mar 16, 2026	29.46	30.00	29.46	29.75	27.86	1.26%	17,077
Mar 13, 2026	29.53	29.65	29.37	29.38	27.51	1.00%	6,157
Mar 12, 2026	29.88	29.93	29.09	29.09	27.24	-4.47%	7,167
Mar 11, 2026	30.66	30.66	30.03	30.45	28.05	1.74%	7,986
Mar 10, 2026	30.37	30.37	29.90	29.93	27.57	-2.09%	11,380
Mar 9, 2026	30.72	30.72	30.00	30.57	28.16	-1.42%	8,213
Mar 6, 2026	30.91	31.09	30.74	31.01	28.57	-1.18%	3,318
Mar 5, 2026	31.48	31.50	31.30	31.38	28.91	0.97%	3,043
Mar 4, 2026	30.78	31.37	30.78	31.08	28.44	0.97%	5,133
Mar 3, 2026	29.99	30.98	29.99	30.78	28.17	1.68%	6,389
Mar 2, 2026	30.30	30.79	30.27	30.27	27.70	-1.69%	8,935
Feb 27, 2026	30.11	31.39	30.11	30.79	28.18	1.32%	400,673
Feb 26, 2026	31.50	31.76	29.85	30.39	27.81	-4.34%	8,673
Feb 25, 2026	31.61	32.16	31.31	31.77	28.88	-0.81%	11,568
Feb 24, 2026	29.35	32.03	29.35	32.03	29.11	7.12%	13,103
Feb 23, 2026	28.24	31.88	27.89	29.90	27.18	5.47%	60,804
Feb 20, 2026	28.72	28.72	28.35	28.35	25.77	-0.28%	5,336
Feb 19, 2026	28.27	28.43	28.08	28.43	25.84	-0.25%	6,984
Feb 18, 2026	28.40	28.61	28.40	28.50	25.71	1.15%	1,977
Feb 17, 2026	28.01	28.51	28.01	28.18	25.42	0.73%	6,999
Feb 13, 2026	27.49	27.98	27.38	27.97	25.23	2.23%	9,378
Feb 12, 2026	27.86	28.00	27.07	27.36	24.68	-3.36%	7,774