PYPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	11.61	11.61	11.46	11.46	-	-1.80%	7,731
Aug 13, 2025	11.49	11.70	11.47	11.67	11.67	2.10%	31,619
Aug 12, 2025	11.33	11.48	11.33	11.43	11.43	1.60%	18,062
Aug 11, 2025	11.32	11.42	11.25	11.25	11.25	-0.79%	76,709
Aug 8, 2025	11.40	11.45	11.31	11.34	11.34	-0.47%	26,568
Aug 7, 2025	11.58	11.58	11.34	11.39	11.39	-1.01%	20,089
Aug 6, 2025	11.36	11.57	11.36	11.51	11.51	1.59%	29,118
Aug 5, 2025	11.40	11.41	11.26	11.33	11.33	-0.09%	23,179
Aug 4, 2025	11.36	11.43	11.26	11.34	11.34	0.89%	40,084
Aug 1, 2025	11.34	11.42	11.12	11.24	11.24	-1.75%	71,105
Jul 31, 2025	11.65	11.65	11.44	11.44	11.44	-1.72%	81,880
Jul 30, 2025	11.99	11.99	11.58	11.64	11.64	-2.35%	67,850
Jul 29, 2025	12.40	12.40	11.76	11.92	11.92	-7.45%	398,955
Jul 28, 2025	12.82	12.95	12.79	12.88	12.88	0.63%	67,208
Jul 25, 2025	12.75	12.89	12.72	12.80	12.80	0.39%	85,267
Jul 24, 2025	12.67	12.85	12.67	12.75	12.75	-0.93%	53,665
Jul 23, 2025	12.89	12.95	12.85	12.87	12.60	0.12%	53,983
Jul 22, 2025	12.82	12.88	12.76	12.85	12.58	0.74%	50,810
Jul 21, 2025	12.70	12.86	12.70	12.76	12.49	0.95%	188,485
Jul 18, 2025	12.57	12.64	12.55	12.64	12.38	0.64%	29,143
Jul 17, 2025	12.43	12.60	12.42	12.56	12.30	0.88%	28,555
Jul 16, 2025	12.47	12.53	12.29	12.45	12.19	0.16%	57,736
Jul 15, 2025	12.58	12.59	12.43	12.43	12.17	-1.35%	31,931
Jul 14, 2025	12.20	12.64	12.20	12.60	12.34	3.28%	36,101
Jul 11, 2025	12.84	12.84	12.08	12.20	11.94	-5.50%	66,006
Jul 10, 2025	12.73	12.94	12.62	12.91	12.64	1.41%	21,843
Jul 9, 2025	12.77	12.88	12.67	12.73	12.46	-0.24%	39,262
Jul 8, 2025	12.98	12.99	12.69	12.76	12.49	-0.93%	39,761
Jul 7, 2025	12.90	12.98	12.84	12.88	12.61	-0.69%	38,565
Jul 3, 2025	13.00	13.06	12.95	12.97	12.70	0.43%	17,181
Jul 2, 2025	12.78	12.95	12.78	12.91	12.64	1.05%	45,763
Jul 1, 2025	12.69	12.83	12.68	12.78	12.51	0.63%	27,688
Jun 30, 2025	12.59	12.74	12.59	12.70	12.43	0.71%	42,456
Jun 27, 2025	12.64	12.66	12.54	12.61	12.35	0.72%	60,380
Jun 26, 2025	12.65	12.65	12.36	12.52	12.26	-3.32%	110,621
Jun 25, 2025	13.10	13.10	12.80	12.95	12.35	-0.38%	103,869
Jun 24, 2025	12.90	13.00	12.85	13.00	12.40	1.72%	113,675
Jun 23, 2025	12.70	12.86	12.65	12.78	12.19	1.03%	109,664
Jun 20, 2025	12.40	12.65	12.38	12.65	12.07	2.02%	29,641
Jun 18, 2025	12.78	12.85	12.22	12.40	11.83	-2.90%	70,682
Jun 17, 2025	12.92	12.94	12.72	12.77	12.18	-1.31%	34,330
Jun 16, 2025	12.80	12.98	12.78	12.94	12.34	1.81%	42,296
Jun 13, 2025	13.12	13.20	12.71	12.71	12.12	-4.87%	60,524
Jun 12, 2025	13.29	13.37	13.26	13.36	12.74	0.68%	20,033
Jun 11, 2025	13.36	13.36	13.22	13.27	12.66	0.15%	21,059
Jun 10, 2025	13.12	13.32	13.12	13.25	12.64	0.61%	28,585
Jun 9, 2025	13.18	13.19	13.05	13.17	12.56	0.30%	30,097
Jun 6, 2025	13.05	13.13	12.99	13.13	12.53	1.63%	35,689
Jun 5, 2025	13.03	13.07	12.90	12.92	12.33	-0.69%	27,849
Jun 4, 2025	12.98	13.03	12.89	13.01	12.41	1.09%	32,509