NASDAQ:PYPD | Historical Stock Price | PolyPid Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-06-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.28$6.95$21.16$64.48$196.44$598.502020-06-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$297.00$297.001,393——
2020-12-30$297.30$297.302,587——
2020-12-29$296.40$296.406,567——
2020-12-28$286.50$286.503,067——
2020-12-24$301.80$301.801,783——
2020-12-23$310.50$310.503,223——
2020-12-22$320.70$320.708,197——
2020-12-21$320.70$320.701,360——
2020-12-18$323.70$323.701,740——
2020-12-17$333.00$333.002,657——
2020-12-16$321.60$321.602,840——
2020-12-15$339.00$339.001,500——
2020-12-14$344.10$344.103,350——
2020-12-11$322.80$322.80540——
2020-12-10$327.00$327.001,920——
2020-12-09$300.90$300.901,823——
2020-12-08$300.60$300.602,063——
2020-12-07$302.70$302.703,020——
2020-12-04$296.40$296.402,413——
2020-12-03$315.00$315.001,357——
2020-12-02$332.70$332.70937——
2020-12-01$356.40$356.401,137——
2020-11-30$356.70$356.701,337——
2020-11-27$337.80$337.80943——
2020-11-25$333.00$333.001,557——
2020-11-24$318.90$318.903,940——
2020-11-23$276.00$276.00910——
2020-11-20$266.70$266.703,080——
2020-11-19$269.70$269.702,083——
2020-11-18$287.10$287.101,213——
2020-11-17$291.00$291.001,127——
2020-11-16$289.95$289.95657——
2020-11-13$290.40$290.401,437——
2020-11-12$309.30$309.301,230——
2020-11-11$285.30$285.301,147——
2020-11-10$293.10$293.101,793——
2020-11-09$305.70$305.701,477——
2020-11-06$299.40$299.401,340——
2020-11-05$310.50$310.50820——
2020-11-04$301.50$301.50383——
2020-11-03$303.00$303.00360——
2020-11-02$307.80$307.80363——
2020-10-30$312.60$312.60397——
2020-10-29$306.00$306.00863——
2020-10-28$306.60$306.60693——
2020-10-27$330.00$330.00317——
2020-10-26$336.00$336.00600——
2020-10-23$342.00$342.00130——
2020-10-22$342.00$342.00403——
2020-10-21$353.40$353.40867——
2020-10-20$387.00$387.00487——
2020-10-19$399.90$399.902,187——
2020-10-16$405.00$405.004,173——
2020-10-15$403.50$403.507,550——
2020-10-14$316.50$316.502,877——
2020-10-13$301.80$301.80407——
2020-10-12$310.65$310.65397——
2020-10-09$312.00$312.00693——
2020-10-08$321.00$321.00860——
2020-10-07$300.90$300.901,130——
2020-10-06$327.00$327.00403——
2020-10-05$322.50$322.50810——
2020-10-02$333.06$333.06280——
2020-10-01$337.50$337.50363——
2020-09-30$330.30$330.30643——
2020-09-29$350.10$350.101,073——
2020-09-28$330.00$330.001,333——
2020-09-25$378.75$378.75393——
2020-09-24$372.00$372.00130——
2020-09-23$378.00$378.00340——
2020-09-22$376.50$376.50113——
2020-09-21$375.30$375.30297——
2020-09-18$406.50$406.50300——
2020-09-17$390.00$390.00200——
2020-09-16$404.40$404.40407——
2020-09-15$406.50$406.50137——
2020-09-14$400.80$400.80273——
2020-09-11$395.25$395.25473——
2020-09-10$389.40$389.40340——
2020-09-09$357.00$357.00243——
2020-09-08$339.90$339.90347——
2020-09-04$335.70$335.701,123——
2020-09-03$354.00$354.00673——
2020-09-02$384.00$384.00790——
2020-09-01$354.00$354.002,237——
2020-08-31$360.60$360.601,173——
2020-08-28$361.80$361.801,317——
2020-08-27$356.10$356.10727——
2020-08-26$376.50$376.50470——
2020-08-25$378.00$378.00730——
2020-08-24$398.10$398.10767——
2020-08-21$409.50$409.50533——
2020-08-20$405.00$405.001,783——
2020-08-19$415.80$415.80567——
2020-08-18$420.90$420.90953——
2020-08-17$426.90$426.90977——
2020-08-14$417.30$417.30637——
2020-08-13$420.00$420.00503——
2020-08-12$414.60$414.60260——
2020-08-11$413.10$413.10310——
2020-08-10$426.30$426.30333——
2020-08-07$426.30$426.30210——
2020-08-06$430.80$430.80357——
2020-08-05$418.50$418.501,873——
2020-08-04$417.00$417.00773——
2020-08-03$420.00$420.00570——
2020-07-31$419.40$419.401,977——
2020-07-30$450.00$450.001,387——
2020-07-29$473.55$473.55940——
2020-07-28$477.30$477.30503——
2020-07-27$487.50$487.50743——
2020-07-24$484.20$484.20443——
2020-07-23$480.60$480.60570——
2020-07-22$507.00$507.001,423——
2020-07-21$480.00$480.003,000——
2020-07-20$468.30$468.301,603——
2020-07-17$470.40$470.401,097——
2020-07-16$474.60$474.601,707——
2020-07-15$443.10$443.101,343——
2020-07-14$434.70$434.701,550——
2020-07-13$445.80$445.805,513——
2020-07-10$424.80$424.801,243——
2020-07-09$418.50$418.502,710——
2020-07-08$418.80$418.803,500——
2020-07-07$451.50$451.501,970——
2020-07-06$458.70$458.705,537——
2020-07-02$519.90$519.902,390——
2020-07-01$497.40$497.404,507——
2020-06-30$540.90$540.903,583——
2020-06-29$569.70$569.7012,237——
2020-06-26$570.00$570.0088,890——