Register for real-time alerts, custom portfolio, and market movers
PYPD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.43 | 0.11 | 2.67% | 4.24 | 4.43 | 4.24 | 286 |
| May 17 2024 | 4.315 | -0.13 | -2.82% | 4.52 | 4.525 | 4.135 | 9,119 |
| May 16 2024 | 4.44 | -0.30 | -6.33% | 4.70 | 4.70 | 4.2401 | 4,633 |
| May 15 2024 | 4.74 | 0.39 | 8.89% | 4.33 | 4.74 | 4.33 | 1,416 |
| May 14 2024 | 4.353 | -0.39 | -8.22% | 4.25 | 4.353 | 4.25 | 535 |
| May 13 2024 | 4.7428 | 0.00 | 0.00% | 4.7428 | 4.7428 | 4.7428 | 11 |
| May 10 2024 | 4.7428 | 0.24 | 5.39% | 4.48 | 4.75 | 4.48 | 804 |
| May 09 2024 | 4.5001 | 0.19 | 4.41% | 4.25 | 4.595 | 4.25 | 995 |
| May 08 2024 | 4.31 | -0.55 | -11.32% | 4.75 | 4.8984 | 4.2001 | 7,792 |
| May 07 2024 | 4.86 | -0.08 | -1.62% | 4.93 | 4.93 | 4.69 | 3,993 |
| May 06 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 5.01 | 4.94 | 208 |
| May 03 2024 | 4.94 | 0.14 | 2.92% | 4.94 | 4.94 | 4.94 | 897 |
| May 02 2024 | 4.80 | -0.20 | -4.00% | 4.965 | 4.98 | 4.80 | 2,876 |
| May 01 2024 | 5.00 | 0.23 | 4.78% | 5.00 | 5.09 | 4.80 | 8,730 |
| Apr 30 2024 | 4.7721 | 0.00 | 0.00% | 4.75 | 4.7721 | 4.75 | 161 |
| Apr 29 2024 | 4.7721 | 0.02 | 0.41% | 4.7249 | 4.80 | 4.63 | 2,874 |
| Apr 26 2024 | 4.7525 | -0.05 | -1.12% | 4.74 | 4.8999 | 4.74 | 2,321 |
| Apr 25 2024 | 4.8065 | 0.25 | 5.47% | 4.70 | 4.88 | 4.70 | 1,521 |
| Apr 24 2024 | 4.5571 | 0.07 | 1.62% | 4.59 | 4.59 | 4.5571 | 885 |
| Apr 23 2024 | 4.4845 | 0.06 | 1.34% | 4.40 | 4.50 | 4.08 | 905 |
| Apr 22 2024 | 4.425 | 0.02 | 0.57% | 4.40 | 4.50 | 4.40 | 3,559 |
| Apr 19 2024 | 4.40 | 0.10 | 2.33% | 4.32 | 4.50 | 4.32 | 1,310 |
| Apr 18 2024 | 4.30 | -0.14 | -3.15% | 4.44 | 4.50 | 4.30 | 5,248 |
| Apr 17 2024 | 4.44 | -0.01 | -0.22% | 4.44 | 4.44 | 4.44 | 1,079 |
| Apr 16 2024 | 4.45 | -0.05 | -1.11% | 4.26 | 4.55 | 4.25 | 806 |
| Apr 15 2024 | 4.50 | -0.10 | -2.17% | 4.50 | 4.6425 | 4.40 | 3,479 |
| Apr 12 2024 | 4.60 | 0.10 | 2.22% | 4.60 | 4.65 | 4.60 | 1,391 |
| Apr 11 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 460 |
| Apr 10 2024 | 4.50 | 0.25 | 5.88% | 4.30 | 4.6485 | 4.2503 | 2,120 |
| Apr 09 2024 | 4.25 | -0.25 | -5.56% | 4.45 | 4.49 | 4.25 | 654 |
| Apr 08 2024 | 4.50 | -0.33 | -6.74% | 4.82 | 4.949 | 4.20 | 21,522 |
| Apr 05 2024 | 4.825 | 0.19 | 3.99% | 4.70 | 4.825 | 4.70 | 548 |
| Apr 04 2024 | 4.64 | -0.14 | -2.93% | 4.50 | 4.95 | 4.50 | 6,833 |
| Apr 03 2024 | 4.78 | -0.02 | -0.35% | 4.92 | 4.92 | 4.53 | 4,404 |
| Apr 02 2024 | 4.7966 | -0.09 | -1.91% | 4.8871 | 4.8871 | 4.7966 | 587 |
| Apr 01 2024 | 4.8898 | 0.29 | 6.30% | 5.00 | 5.00 | 4.83 | 994 |
| Mar 28 2024 | 4.60 | -0.10 | -2.13% | 5.16 | 5.50 | 4.60 | 4,573 |
| Mar 27 2024 | 4.70 | -0.14 | -2.89% | 4.70 | 4.70 | 4.70 | 1,421 |
| Mar 26 2024 | 4.84 | 0.14 | 2.98% | 4.70 | 4.85 | 4.70 | 927 |
| Mar 25 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 146 |
| Mar 22 2024 | 4.70 | -0.49 | -9.44% | 5.05 | 5.17 | 4.70 | 3,113 |
| Mar 21 2024 | 5.19 | 0.65 | 14.42% | 4.50 | 5.19 | 4.41 | 7,621 |
| Mar 20 2024 | 4.536 | -0.62 | -12.01% | 5.055 | 5.17 | 4.536 | 2,302 |
| Mar 19 2024 | 5.155 | -0.13 | -2.37% | 5.1926 | 5.20 | 5.1109 | 2,973 |
| Mar 18 2024 | 5.28 | -0.21 | -3.83% | 5.47 | 5.47 | 5.28 | 398 |
| Mar 15 2024 | 5.49 | 0.00 | 0.00% | 5.29 | 5.49 | 5.29 | 40 |
| Mar 14 2024 | 5.49 | 0.35 | 6.84% | 5.00 | 5.49 | 5.00 | 307 |
| Mar 13 2024 | 5.1385 | -0.34 | -6.26% | 5.48 | 5.48 | 5.1385 | 1,807 |
| Mar 12 2024 | 5.4815 | 0.00 | 0.00% | 5.48 | 5.4815 | 5.45 | 238 |
| Mar 11 2024 | 5.4815 | 0.03 | 0.58% | 5.45 | 5.4815 | 5.45 | 604 |
| Mar 08 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.47 | 5.45 | 674 |
| Mar 07 2024 | 5.45 | -0.24 | -4.22% | 5.43 | 5.50 | 5.43 | 726 |
| Mar 06 2024 | 5.69 | 0.28 | 5.19% | 5.39 | 6.00 | 5.39 | 1,138 |
| Mar 05 2024 | 5.4095 | -0.03 | -0.47% | 5.5874 | 5.5874 | 5.40 | 676 |
| Mar 04 2024 | 5.4352 | -0.51 | -8.60% | 5.44 | 5.95 | 5.3501 | 2,514 |
| Mar 01 2024 | 5.9463 | 0.59 | 10.94% | 5.37 | 5.9463 | 5.37 | 1,393 |
| Feb 29 2024 | 5.36 | -0.59 | -9.92% | 5.78 | 5.78 | 5.33 | 2,232 |
| Feb 28 2024 | 5.95 | 0.48 | 8.68% | 5.47 | 6.58 | 5.47 | 8,088 |
| Feb 27 2024 | 5.475 | -0.27 | -4.62% | 5.74 | 5.80 | 5.475 | 1,480 |
| Feb 26 2024 | 5.74 | 0.07 | 1.23% | 5.50 | 5.74 | 5.50 | 1,430 |
| Feb 23 2024 | 5.67 | 0.20 | 3.58% | 5.60 | 5.7499 | 5.60 | 3,007 |
| Feb 22 2024 | 5.4738 | 0.13 | 2.50% | 5.30 | 5.59 | 5.30 | 2,597 |
| Feb 21 2024 | 5.3401 | 0.09 | 1.72% | 5.75 | 5.75 | 5.3401 | 2,522 |
