PEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	105.20	105.22	104.79	105.22	105.22	0.45%	5,937
Jan 28, 2025	104.18	104.88	103.59	104.75	104.75	2.10%	3,480
Jan 27, 2025	102.43	102.60	102.00	102.60	102.60	-0.17%	2,976
Jan 24, 2025	103.22	103.29	102.77	102.77	102.77	-0.32%	1,229
Jan 23, 2025	102.69	103.18	102.43	103.10	103.10	0.80%	4,200
Jan 22, 2025	102.99	103.22	102.28	102.28	102.28	-0.35%	2,980
Jan 21, 2025	101.86	102.64	101.43	102.64	102.64	1.96%	6,337
Jan 17, 2025	100.49	101.10	100.41	100.67	100.67	0.86%	8,009
Jan 16, 2025	100.25	100.25	99.80	99.81	99.81	0.44%	6,812
Jan 15, 2025	99.50	99.56	99.10	99.37	99.37	1.74%	5,621
Jan 14, 2025	97.95	98.11	97.30	97.67	97.67	0.70%	15,653
Jan 13, 2025	96.64	96.99	96.64	96.99	96.99	-0.94%	1,631
Jan 10, 2025	97.83	98.15	97.42	97.91	97.91	-0.94%	3,574
Jan 8, 2025	98.38	99.15	98.31	98.84	98.84	0.27%	2,694
Jan 7, 2025	99.17	99.17	98.57	98.57	98.57	-1.17%	1,833
Jan 6, 2025	100.10	100.10	99.51	99.74	99.74	0.56%	4,663
Jan 3, 2025	99.09	99.45	98.81	99.19	99.19	1.14%	7,492
Jan 2, 2025	99.33	99.33	97.34	98.07	98.07	-0.68%	3,594
Dec 31, 2024	99.09	99.13	98.75	98.75	98.75	-0.20%	861
Dec 30, 2024	98.63	98.95	97.78	98.95	98.95	-1.04%	2,022
Dec 27, 2024	100.95	100.95	99.64	99.99	99.99	-1.45%	2,309
Dec 26, 2024	100.67	101.63	100.67	101.46	101.46	0.30%	3,233
Dec 24, 2024	100.76	101.16	100.33	101.16	101.16	0.71%	18,658
Dec 23, 2024	99.80	100.50	99.80	100.44	100.44	-0.49%	6,720
Dec 20, 2024	100.87	100.93	100.87	100.93	100.93	0.90%	1,063
Dec 19, 2024	100.68	100.68	99.88	100.03	100.03	-0.32%	2,761
Dec 18, 2024	105.07	105.14	100.31	100.35	100.35	-4.71%	4,384
Dec 17, 2024	106.59	106.59	105.31	105.31	105.31	-1.48%	2,908
Dec 16, 2024	107.21	107.21	106.90	106.90	106.90	0.23%	1,601
Dec 13, 2024	107.99	107.99	106.13	106.65	106.65	-1.11%	2,658
Dec 12, 2024	108.75	108.93	107.85	107.85	107.85	-1.25%	2,241
Dec 11, 2024	109.77	109.77	109.20	109.21	109.21	0.61%	1,662
Dec 10, 2024	109.64	109.78	108.55	108.55	108.55	-1.06%	2,288
Dec 9, 2024	111.10	111.10	109.71	109.71	109.71	-1.24%	2,213
Dec 6, 2024	111.71	111.80	110.61	111.08	111.08	0.18%	3,193
Dec 5, 2024	111.61	111.61	110.85	110.88	110.88	-0.03%	2,344
Dec 4, 2024	110.72	111.18	110.72	110.91	110.91	-	2,131
Dec 3, 2024	111.05	111.21	110.90	110.91	110.91	-0.55%	2,332
Dec 2, 2024	111.87	112.20	111.52	111.52	111.52	-0.24%	3,669
Nov 29, 2024	111.73	111.79	111.59	111.79	111.79	0.54%	2,039
Nov 27, 2024	112.38	112.38	111.15	111.19	111.19	-0.56%	2,176
Nov 26, 2024	111.45	111.82	111.19	111.82	111.82	-0.44%	2,967
Nov 25, 2024	112.06	113.42	111.95	112.31	112.31	2.31%	5,196
Nov 22, 2024	109.39	109.91	109.39	109.78	109.78	1.60%	3,026
Nov 21, 2024	107.00	108.15	107.00	108.05	108.05	1.53%	2,469
Nov 20, 2024	106.05	106.43	106.05	106.43	106.43	-0.30%	2,604
Nov 19, 2024	104.63	106.92	104.63	106.75	106.75	1.35%	3,366
Nov 18, 2024	106.31	106.31	105.33	105.33	105.33	-0.21%	1,262
Nov 15, 2024	105.86	105.86	105.56	105.56	105.56	-0.55%	1,478
Nov 14, 2024	107.62	107.62	106.14	106.14	106.14	-0.82%	1,280
Nov 13, 2024	108.54	108.66	107.01	107.01	107.01	-0.34%	1,964
Nov 12, 2024	107.47	107.47	107.37	107.37	107.37	-1.79%	943
Nov 11, 2024	109.40	109.65	109.11	109.33	109.33	0.73%	3,562
Nov 8, 2024	108.39	108.65	108.25	108.54	108.54	1.09%	3,478
Nov 7, 2024	106.32	108.10	106.32	107.37	107.37	1.06%	6,308
Nov 6, 2024	105.10	106.30	104.81	106.24	106.24	1.99%	2,643
Nov 5, 2024	101.84	104.18	101.84	104.16	104.16	1.91%	5,823
Nov 4, 2024	102.43	102.60	102.21	102.21	102.21	0.49%	17,649
Nov 1, 2024	103.03	103.12	101.71	101.71	101.71	-0.80%	2,656
Oct 31, 2024	102.80	102.81	102.47	102.53	102.53	0.09%	4,965
Oct 30, 2024	103.26	103.88	102.44	102.44	102.44	-0.73%	3,316
Oct 29, 2024	102.01	103.19	101.19	103.19	103.19	-1.10%	2,705
Oct 28, 2024	104.31	104.49	104.07	104.34	104.34	1.21%	5,116
Oct 25, 2024	103.76	103.87	103.09	103.09	103.09	-0.15%	1,116
Oct 24, 2024	103.46	103.46	103.07	103.24	103.24	0.65%	1,631
Oct 23, 2024	103.20	103.41	102.58	102.58	102.58	-0.63%	2,334
Oct 22, 2024	103.62	103.62	103.23	103.23	103.23	-1.43%	843
Oct 21, 2024	106.94	106.94	104.72	104.73	104.73	-2.10%	4,926
Oct 18, 2024	107.15	107.15	106.83	106.97	106.97	0.88%	975
Oct 17, 2024	106.01	106.68	106.01	106.04	106.04	-0.56%	6,718
Oct 16, 2024	106.61	106.70	106.43	106.63	106.63	0.97%	1,805
Oct 15, 2024	106.08	106.08	105.61	105.61	105.61	0.47%	655
Oct 14, 2024	104.30	105.11	104.30	105.11	105.11	0.74%	2,763
Oct 11, 2024	103.52	104.39	103.52	104.34	104.34	1.38%	1,839
Oct 10, 2024	102.82	103.37	102.78	102.92	102.92	-0.96%	4,134
Oct 9, 2024	104.01	104.11	103.78	103.92	103.92	0.26%	971
Oct 8, 2024	103.20	104.06	103.20	103.65	103.65	1.14%	2,296
Oct 7, 2024	103.64	103.64	102.20	102.48	102.48	-1.38%	3,957
Oct 4, 2024	104.09	104.12	102.99	103.91	103.91	0.91%	1,259
Oct 3, 2024	102.73	102.97	102.43	102.97	102.97	-0.03%	900
Oct 2, 2024	102.62	103.10	102.62	103.00	103.00	0.02%	6,612
Oct 1, 2024	103.73	103.73	102.02	102.98	102.98	-1.04%	1,248
Sep 30, 2024	103.74	104.06	103.74	104.06	104.06	-0.11%	838
Sep 27, 2024	103.77	104.17	103.50	104.17	104.17	0.52%	1,346
Sep 26, 2024	104.13	104.30	103.42	103.64	103.64	0.75%	2,305
Sep 25, 2024	103.65	103.65	102.82	102.86	102.86	-1.25%	1,979
Sep 24, 2024	103.91	104.16	103.83	104.16	104.16	0.39%	1,113
Sep 23, 2024	103.60	103.75	103.28	103.75	103.75	0.90%	1,848
Sep 20, 2024	102.50	103.29	102.50	102.82	102.82	-0.42%	3,370
Sep 19, 2024	102.84	103.26	102.84	103.26	103.26	2.04%	3,739
Sep 18, 2024	101.27	101.27	100.99	101.19	101.19	0.05%	3,188
Sep 17, 2024	101.11	101.94	100.88	101.14	101.14	0.70%	1,983
Sep 16, 2024	100.29	100.44	100.29	100.44	100.44	0.41%	806
Sep 13, 2024	100.05	100.60	99.96	100.03	100.03	2.18%	2,890
Sep 12, 2024	98.10	98.10	97.79	97.90	97.90	1.83%	2,128
Sep 11, 2024	93.60	96.14	93.59	96.14	96.14	1.97%	26,449
Sep 10, 2024	95.00	95.00	93.98	94.28	94.28	-0.28%	1,872
Sep 9, 2024	94.12	94.71	94.12	94.54	94.54	1.20%	1,114
Sep 6, 2024	95.82	95.82	93.42	93.42	93.42	-1.62%	710
Sep 5, 2024	95.90	95.90	94.85	94.96	94.96	-1.26%	2,640