PEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	95.92	96.52	95.92	96.24	-	-1.68%	1,289
Nov 3, 2025	98.56	98.56	97.15	97.89	97.89	-0.77%	181,618
Oct 31, 2025	97.84	98.73	97.73	98.65	98.65	1.23%	2,479
Oct 30, 2025	98.98	98.98	97.43	97.45	97.45	-2.03%	2,074
Oct 29, 2025	100.69	100.83	99.47	99.47	99.47	-1.17%	1,455
Oct 28, 2025	101.00	101.00	100.61	100.65	100.65	-0.20%	986
Oct 27, 2025	101.34	101.53	100.79	100.85	100.85	0.85%	1,898
Oct 24, 2025	99.99	99.99	99.99	99.99	99.99	0.77%	484
Oct 23, 2025	98.83	99.65	98.83	99.23	99.23	0.78%	1,984
Oct 22, 2025	98.71	98.78	97.96	98.46	98.46	-1.66%	3,052
Oct 21, 2025	100.12	100.12	100.12	100.12	100.12	1.19%	583
Oct 20, 2025	98.41	98.95	98.41	98.95	98.95	1.70%	691
Oct 17, 2025	97.42	97.45	97.30	97.30	97.30	-0.38%	5,697
Oct 16, 2025	98.24	98.24	97.19	97.67	97.67	-2.16%	1,424
Oct 15, 2025	99.73	99.88	99.73	99.83	99.83	0.46%	1,617
Oct 14, 2025	97.08	99.68	97.08	99.37	99.37	1.04%	1,767
Oct 13, 2025	97.98	98.35	97.98	98.34	98.34	3.20%	2,584
Oct 10, 2025	99.00	99.25	95.29	95.29	95.29	-3.45%	3,348
Oct 9, 2025	98.58	98.69	98.50	98.69	98.69	-1.10%	1,487
Oct 8, 2025	99.73	99.84	99.43	99.79	99.79	0.49%	3,957
Oct 7, 2025	100.23	100.23	99.17	99.30	99.30	-1.85%	3,865
Oct 6, 2025	100.83	101.35	100.83	101.17	101.17	-0.44%	1,413
Oct 3, 2025	102.51	102.51	101.52	101.62	101.62	-0.07%	1,747
Oct 2, 2025	100.99	101.77	100.99	101.68	101.68	0.30%	1,810
Oct 1, 2025	100.41	101.38	100.41	101.38	101.38	0.70%	3,688
Sep 30, 2025	100.13	100.68	100.13	100.67	100.67	-0.70%	1,623
Sep 29, 2025	101.37	101.37	101.37	101.37	101.37	0.74%	199
Sep 26, 2025	100.03	100.63	100.03	100.63	100.63	0.91%	1,208
Sep 25, 2025	99.51	99.90	99.51	99.72	99.72	-0.94%	3,134
Sep 24, 2025	101.20	101.20	100.67	100.67	100.67	-0.35%	884
Sep 23, 2025	100.82	101.22	100.82	101.02	101.02	0.01%	1,097
Sep 22, 2025	100.51	101.01	100.51	101.01	101.01	-0.27%	2,359
Sep 19, 2025	100.80	101.29	100.80	101.29	101.29	-0.05%	1,156
Sep 18, 2025	100.76	101.34	100.76	101.34	101.34	0.79%	3,242
Sep 17, 2025	101.01	101.12	99.97	100.54	100.54	-0.11%	3,060
Sep 16, 2025	100.38	100.84	100.35	100.65	100.65	-0.53%	2,401
Sep 15, 2025	101.38	101.76	101.19	101.19	101.19	0.56%	8,035
Sep 12, 2025	101.91	101.91	100.60	100.62	100.62	-1.49%	2,879
Sep 11, 2025	100.73	102.25	100.73	102.14	102.14	1.49%	5,403
Sep 10, 2025	100.23	100.64	99.98	100.64	100.64	-0.87%	12,394
Sep 9, 2025	101.39	101.69	101.39	101.52	101.52	-0.50%	1,751
Sep 8, 2025	101.88	102.14	101.88	102.04	102.04	0.29%	10,444
Sep 5, 2025	102.72	102.72	101.03	101.74	101.74	-0.32%	5,230
Sep 4, 2025	101.57	102.07	101.44	102.07	102.07	1.30%	2,236
Sep 3, 2025	100.84	101.17	100.47	100.76	100.76	0.42%	6,262
Sep 2, 2025	100.24	100.42	99.77	100.34	100.34	-0.41%	212,520
Aug 29, 2025	102.43	102.43	100.75	100.75	100.75	-1.39%	766
Aug 28, 2025	102.17	102.17	102.17	102.17	102.17	0.37%	261
Aug 27, 2025	101.60	101.79	101.31	101.79	101.79	0.37%	1,544
Aug 26, 2025	101.23	101.41	101.05	101.41	101.41	0.99%	682