PEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	99.91	99.91	99.59	99.59	99.59	-0.54%	285
Apr 28, 2026	100.04	100.13	100.04	100.13	100.13	-0.95%	238
Apr 27, 2026	101.27	101.42	101.10	101.10	101.10	-0.34%	1,175
Apr 24, 2026	102.10	102.10	101.36	101.44	101.44	-0.30%	689
Apr 23, 2026	102.27	102.27	101.74	101.74	101.74	-0.15%	1,055
Apr 22, 2026	102.74	102.74	101.89	101.89	101.89	-0.64%	276
Apr 21, 2026	104.05	104.05	102.55	102.55	102.55	-0.96%	447
Apr 20, 2026	102.92	103.53	102.92	103.53	103.53	-0.11%	473
Apr 17, 2026	103.64	103.64	103.64	103.64	103.64	2.48%	135
Apr 16, 2026	101.14	101.14	101.14	101.14	101.14	-	20
Apr 15, 2026	101.02	101.14	100.86	101.14	101.14	0.04%	3,384
Apr 14, 2026	101.10	101.10	101.10	101.10	101.10	1.18%	291
Apr 13, 2026	99.92	99.92	99.92	99.92	99.92	0.26%	88
Apr 10, 2026	99.95	99.95	99.67	99.67	99.67	-1.07%	422
Apr 9, 2026	100.65	101.00	100.65	100.75	100.75	0.83%	523
Apr 8, 2026	100.22	100.22	99.92	99.92	99.92	3.79%	664
Apr 7, 2026	96.27	96.27	96.27	96.27	96.27	-1.30%	133
Apr 6, 2026	97.27	97.54	97.27	97.54	97.54	0.34%	304
Apr 2, 2026	97.21	97.21	97.21	97.21	97.21	-0.01%	493
Apr 1, 2026	97.52	97.52	97.22	97.22	97.22	0.81%	440
Mar 31, 2026	96.23	96.44	96.23	96.44	96.44	4.37%	914
Mar 30, 2026	93.06	93.06	92.35	92.40	92.40	-0.90%	272
Mar 27, 2026	93.96	94.08	93.24	93.24	93.24	-1.95%	1,054
Mar 26, 2026	96.79	96.79	95.09	95.09	95.09	-2.33%	353
Mar 25, 2026	97.12	97.36	96.87	97.36	97.36	1.34%	1,131
Mar 24, 2026	96.07	96.07	96.07	96.07	96.07	-0.28%	52
Mar 23, 2026	96.24	97.52	96.24	96.34	96.34	2.27%	2,031
Mar 20, 2026	96.37	96.37	93.46	94.20	94.11	-2.75%	2,113
Mar 19, 2026	96.87	96.87	96.87	96.87	96.77	0.79%	241
Mar 18, 2026	97.27	97.27	96.11	96.11	96.01	-1.65%	332
Mar 17, 2026	98.38	98.38	97.72	97.72	97.62	1.11%	280
Mar 16, 2026	97.45	97.46	96.65	96.65	96.54	1.43%	1,741
Mar 13, 2026	97.05	97.05	95.09	95.28	95.18	-0.68%	1,454
Mar 12, 2026	96.92	96.92	95.93	95.93	95.83	-2.54%	451
Mar 11, 2026	98.52	98.94	98.43	98.43	98.33	-0.59%	750
Mar 10, 2026	100.72	100.72	99.02	99.02	98.91	-0.48%	2,130
Mar 9, 2026	95.19	99.50	95.19	99.50	99.39	0.85%	1,403
Mar 6, 2026	99.29	99.50	98.66	98.66	98.56	-3.05%	1,318
Mar 5, 2026	101.76	101.76	101.76	101.76	101.65	-2.30%	607
Mar 4, 2026	104.16	104.16	104.16	104.16	104.05	0.46%	351
Mar 3, 2026	103.65	103.69	103.65	103.69	103.58	-0.48%	1,093
Mar 2, 2026	104.21	104.21	104.19	104.19	104.08	-1.01%	449
Feb 27, 2026	104.18	105.24	104.18	105.24	105.13	-1.27%	388
Feb 26, 2026	106.12	106.59	106.12	106.59	106.48	2.49%	919
Feb 25, 2026	102.80	104.00	102.80	104.00	103.89	0.44%	694
Feb 24, 2026	103.45	103.54	103.30	103.54	103.43	1.23%	942
Feb 23, 2026	101.98	102.28	101.98	102.28	102.18	-3.05%	876
Feb 20, 2026	105.10	105.51	105.10	105.51	105.40	0.82%	2,578
Feb 19, 2026	104.24	104.65	104.17	104.65	104.54	-1.73%	447
Feb 18, 2026	106.54	106.54	106.15	106.49	106.38	1.49%	915