PEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	106.12	106.59	106.12	106.59	106.59	2.49%	919
Feb 25, 2026	102.80	104.00	102.80	104.00	104.00	0.44%	694
Feb 24, 2026	103.45	103.54	103.30	103.54	103.54	1.23%	942
Feb 23, 2026	101.98	102.28	101.98	102.28	102.28	-3.05%	876
Feb 20, 2026	105.10	105.51	105.10	105.51	105.51	0.82%	2,578
Feb 19, 2026	104.24	104.65	104.17	104.65	104.65	-1.73%	447
Feb 18, 2026	106.54	106.54	106.15	106.49	106.49	1.49%	915
Feb 17, 2026	105.20	105.20	104.93	104.93	104.93	0.01%	445
Feb 13, 2026	104.93	104.93	104.93	104.93	104.93	1.43%	59
Feb 12, 2026	104.34	104.34	103.45	103.45	103.45	-1.69%	498
Feb 11, 2026	104.84	105.22	104.84	105.22	105.22	-0.73%	520
Feb 10, 2026	106.24	106.24	106.00	106.00	106.00	-0.74%	643
Feb 9, 2026	106.79	106.79	106.79	106.79	106.79	0.14%	252
Feb 6, 2026	106.61	106.64	106.61	106.64	106.64	3.16%	575
Feb 5, 2026	103.04	103.57	103.04	103.38	103.38	-0.58%	575
Feb 4, 2026	102.74	104.03	102.74	103.98	103.98	-0.82%	2,928
Feb 3, 2026	105.55	106.02	104.84	104.84	104.84	-0.13%	771
Feb 2, 2026	104.95	104.98	104.95	104.98	104.98	2.06%	610
Jan 30, 2026	102.81	102.87	102.81	102.87	102.87	-0.84%	1,217
Jan 29, 2026	103.74	103.74	103.74	103.74	103.74	-0.67%	171
Jan 28, 2026	104.96	104.98	104.44	104.44	104.44	-1.42%	3,036
Jan 27, 2026	106.23	106.23	105.85	105.94	105.94	-0.03%	879
Jan 26, 2026	105.98	105.98	105.98	105.98	105.98	-0.59%	100
Jan 23, 2026	106.43	106.61	106.43	106.61	106.61	-1.11%	297
Jan 22, 2026	108.95	108.96	107.81	107.81	107.81	-0.37%	1,277
Jan 21, 2026	106.95	108.21	106.95	108.21	108.21	2.03%	1,269
Jan 20, 2026	107.31	107.31	105.91	106.06	106.06	-1.91%	955
Jan 16, 2026	109.14	109.14	108.13	108.13	108.13	-1.09%	530
Jan 15, 2026	109.57	109.57	109.32	109.32	109.32	0.62%	355
Jan 14, 2026	108.51	108.64	108.25	108.64	108.64	-1.12%	3,005
Jan 13, 2026	110.03	110.03	109.88	109.88	109.88	0.44%	1,436
Jan 12, 2026	109.66	109.66	109.40	109.40	109.40	-0.45%	742
Jan 9, 2026	109.82	110.43	109.82	109.89	109.89	0.62%	1,040
Jan 8, 2026	109.79	109.79	109.21	109.21	109.21	1.15%	1,595
Jan 7, 2026	107.97	107.97	107.97	107.97	107.97	-0.59%	247
Jan 6, 2026	106.22	108.61	106.22	108.61	108.61	2.45%	1,573
Jan 5, 2026	106.17	106.21	105.99	106.01	106.01	1.33%	10,239
Jan 2, 2026	104.62	104.62	104.62	104.62	104.62	0.64%	189
Dec 31, 2025	104.30	104.46	103.96	103.96	103.96	-0.96%	719
Dec 30, 2025	105.05	105.14	104.96	104.96	104.96	-0.43%	677
Dec 29, 2025	105.38	105.42	105.21	105.42	105.42	-0.73%	577
Dec 26, 2025	106.25	106.25	106.08	106.19	106.19	-0.31%	1,299
Dec 24, 2025	106.23	106.62	106.23	106.52	106.52	0.55%	1,023
Dec 23, 2025	105.93	105.93	105.93	105.93	105.93	-0.77%	286
Dec 22, 2025	106.67	106.75	106.62	106.75	106.75	0.71%	904
Dec 19, 2025	106.40	106.40	106.00	106.00	106.00	0.34%	206
Dec 18, 2025	106.31	106.31	105.64	105.64	105.64	1.38%	1,085
Dec 17, 2025	104.82	104.82	104.20	104.20	104.20	-1.19%	1,085
Dec 16, 2025	105.55	105.55	105.46	105.46	105.46	-0.07%	969
Dec 15, 2025	105.53	105.53	105.53	105.53	105.53	-0.24%	352