PYPG(PYPG)
PYPG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $7.82 | $7.88 | $7.75 | $7.83 | 95,166 |
| 10/12/2026 | $7.68 | $7.83 | $7.62 | $7.79 | 77,455 |
| 10/9/2026 | $7.53 | $7.69 | $7.45 | $7.65 | 61,200 |
| 10/8/2026 | $7.41 | $7.56 | $7.26 | $7.53 | 99,878 |
| 10/7/2026 | $7.32 | $7.62 | $7.32 | $7.52 | 137,206 |
| 10/6/2026 | $7.29 | $7.49 | $7.29 | $7.41 | 55,064 |
| 10/5/2026 | $6.88 | $7.38 | $6.83 | $7.36 | 198,672 |
| 10/2/2026 | $6.98 | $7.10 | $6.91 | $6.95 | 137,356 |
| 10/1/2026 | $7.07 | $7.16 | $6.94 | $7.03 | 108,263 |
| 9/30/2026 | $7.24 | $7.24 | $6.84 | $6.90 | 179,135 |
| 9/29/2026 | $7.32 | $7.35 | $7.11 | $7.27 | 91,700 |
| 9/28/2026 | $7.36 | $7.45 | $7.00 | $7.37 | 294,354 |
| 9/25/2026 | $6.98 | $7.71 | $6.86 | $7.59 | 696,639 |
| 9/24/2026 | $6.94 | $6.96 | $6.76 | $6.95 | 299,780 |
| 9/23/2026 | $7.03 | $7.07 | $6.74 | $6.92 | 762,512 |
| 9/22/2026 | $7.06 | $7.60 | $6.84 | $7.03 | 1.45M |
| 9/21/2026 | $7.04 | $7.04 | $6.86 | $6.97 | 195,758 |
| 9/18/2026 | $6.99 | $7.02 | $6.89 | $6.90 | 178,424 |
| 9/17/2026 | $7.04 | $7.18 | $7.01 | $7.05 | 117,584 |
| 9/16/2026 | $7.22 | $7.29 | $6.91 | $7.00 | 144,640 |
| 9/15/2026 | $7.40 | $7.40 | $7.19 | $7.30 | 87,414 |
| 9/14/2026 | $7.42 | $7.50 | $7.24 | $7.37 | 161,756 |
| 9/11/2026 | $7.21 | $7.46 | $7.16 | $7.28 | 273,603 |
| 9/10/2026 | $6.64 | $7.19 | $6.63 | $7.18 | 441,418 |
| 9/9/2026 | $7.14 | $7.16 | $6.87 | $6.88 | 384,699 |
| 9/8/2026 | $7.52 | $7.52 | $7.12 | $7.15 | 230,903 |
| 9/4/2026 | $7.94 | $7.97 | $7.53 | $7.65 | 375,128 |
| 9/3/2026 | $7.56 | $8.20 | $7.39 | $8.15 | 811,700 |
| 9/2/2026 | $7.00 | $7.70 | $6.98 | $7.57 | 942,114 |
| 9/1/2026 | $7.00 | $7.11 | $6.94 | $6.95 | 253,797 |
| 8/31/2026 | $7.42 | $7.42 | $6.85 | $7.06 | 356,264 |
| 8/28/2026 | $7.31 | $7.68 | $7.03 | $7.30 | 1.49M |
| 8/27/2026 | $10.03 | $10.09 | $9.80 | $9.83 | 130,478 |
| 8/26/2026 | $9.99 | $10.02 | $9.80 | $9.96 | 175,687 |
| 8/25/2026 | $9.80 | $10.13 | $9.74 | $10.08 | 91,826 |
| 8/24/2026 | $9.81 | $10.07 | $9.81 | $9.92 | 73,324 |
| 8/21/2026 | $10.14 | $10.25 | $9.85 | $9.88 | 512,416 |
| 8/20/2026 | $9.76 | $10.28 | $9.71 | $10.14 | 318,507 |
| 8/19/2026 | $9.52 | $9.99 | $9.52 | $9.80 | 168,827 |
| 8/18/2026 | $9.41 | $9.91 | $9.41 | $9.55 | 249,023 |
| 8/17/2026 | $9.73 | $9.76 | $9.48 | $9.57 | 206,208 |
| 8/14/2026 | $9.55 | $10.11 | $9.26 | $9.94 | 1.19M |
| 8/13/2026 | $9.30 | $9.68 | $9.14 | $9.64 | 192,435 |
| 8/12/2026 | $8.88 | $9.24 | $8.83 | $9.20 | 108,812 |
| 8/11/2026 | $9.04 | $9.27 | $9.02 | $9.13 | 200,400 |
| 8/10/2026 | $8.95 | $9.17 | $8.95 | $9.16 | 147,714 |
| 8/7/2026 | $9.37 | $9.46 | $9.10 | $9.18 | 231,932 |
| 8/6/2026 | $8.91 | $9.40 | $8.91 | $9.39 | 371,322 |
| 8/5/2026 | $9.12 | $9.28 | $8.84 | $8.85 | 179,604 |
| 8/4/2026 | $8.64 | $9.04 | $8.61 | $9.03 | 177,000 |
| 8/3/2026 | $8.83 | $8.93 | $8.68 | $8.84 | 219,400 |
| 7/31/2026 | $8.68 | $8.74 | $8.47 | $8.65 | 337,500 |
| 7/30/2026 | $8.71 | $8.84 | $8.49 | $8.63 | 387,621 |
| 7/29/2026 | $8.90 | $9.34 | $8.90 | $9.01 | 513,484 |
| 7/28/2026 | $8.49 | $9.13 | $8.45 | $9.10 | 1.05M |
| 7/27/2026 | $8.38 | $8.48 | $8.18 | $8.30 | 332,468 |
| 7/24/2026 | $8.37 | $8.45 | $8.08 | $8.36 | 218,216 |
| 7/23/2026 | $8.16 | $8.34 | $8.02 | $8.34 | 303,100 |
| 7/22/2026 | $8.32 | $8.43 | $8.10 | $8.16 | 357,914 |
| 7/21/2026 | $8.37 | $8.57 | $8.21 | $8.28 | 241,900 |
| 7/20/2026 | $8.48 | $8.68 | $8.13 | $8.59 | 619,002 |
| 7/17/2026 | $8.46 | $8.68 | $8.26 | $8.50 | 722,838 |
| 7/16/2026 | $8.21 | $8.83 | $8.14 | $8.54 | 1.03M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
