PEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	103.00	103.00	102.22	102.36	102.36	0.31%	751
Jul 30, 2026	102.04	102.04	102.04	102.04	102.04	0.07%	17
Jul 29, 2026	102.17	102.76	101.97	101.97	101.97	-0.23%	698
Jul 28, 2026	101.05	102.21	101.05	102.21	102.21	1.31%	711
Jul 27, 2026	99.93	100.88	99.93	100.88	100.88	1.71%	1,009
Jul 24, 2026	98.98	99.18	98.98	99.18	99.18	0.86%	557
Jul 23, 2026	98.33	98.33	98.33	98.33	98.33	-2.06%	104
Jul 22, 2026	100.76	100.76	100.28	100.40	100.40	-0.77%	1,307
Jul 21, 2026	101.18	101.18	101.18	101.18	101.18	0.38%	286
Jul 20, 2026	100.88	100.88	100.80	100.80	100.80	0.38%	540
Jul 17, 2026	100.63	100.63	100.28	100.41	100.41	-0.46%	433
Jul 16, 2026	100.76	100.88	100.76	100.88	100.88	-0.15%	256
Jul 15, 2026	101.78	101.78	100.99	101.04	101.04	1.19%	706
Jul 14, 2026	99.97	99.97	99.79	99.85	99.85	-0.09%	614
Jul 13, 2026	100.62	100.62	99.85	99.93	99.93	-0.94%	684
Jul 10, 2026	100.79	100.88	100.76	100.88	100.88	0.11%	9,321
Jul 9, 2026	100.06	101.29	100.06	100.76	100.76	1.24%	1,223
Jul 8, 2026	98.72	99.53	98.72	99.53	99.53	-1.21%	1,452
Jul 7, 2026	101.20	101.20	100.55	100.75	100.75	-0.48%	1,205
Jul 6, 2026	101.64	101.64	101.23	101.23	101.23	-0.65%	676
Jul 2, 2026	101.90	101.90	101.90	101.90	101.90	-0.54%	79
Jul 1, 2026	102.45	102.45	102.45	102.45	102.45	-0.96%	41
Jun 30, 2026	103.28	103.44	103.28	103.44	103.44	-0.10%	438
Jun 29, 2026	103.84	103.84	103.55	103.55	103.55	-0.95%	677
Jun 26, 2026	104.13	104.54	103.97	104.54	104.54	1.28%	1,624
Jun 25, 2026	103.22	103.22	103.22	103.22	103.22	-0.39%	114
Jun 24, 2026	103.62	103.62	103.62	103.62	103.62	1.12%	65
Jun 23, 2026	102.47	102.47	102.47	102.47	102.47	-0.12%	140
Jun 22, 2026	102.78	102.80	102.59	102.59	102.59	-0.31%	252
Jun 18, 2026	103.05	103.05	103.05	103.05	102.90	1.10%	482
Jun 17, 2026	103.77	103.77	101.94	101.94	101.79	-1.36%	1,551
Jun 16, 2026	103.91	104.02	103.34	103.34	103.19	-0.31%	518
Jun 15, 2026	103.66	103.66	103.66	103.66	103.51	0.08%	181
Jun 12, 2026	102.89	103.58	102.89	103.58	103.42	0.90%	508
Jun 11, 2026	101.09	102.65	101.09	102.65	102.50	2.18%	355
Jun 10, 2026	100.46	100.46	100.46	100.46	100.31	-0.69%	160
Jun 9, 2026	101.16	101.16	101.16	101.16	101.01	1.56%	49
Jun 8, 2026	99.61	99.61	99.61	99.61	99.46	0.16%	63
Jun 5, 2026	99.45	99.45	99.45	99.45	99.30	-0.34%	95
Jun 4, 2026	99.79	99.79	99.79	99.79	99.64	0.34%	52
Jun 3, 2026	99.27	99.45	99.27	99.45	99.31	0.45%	177
Jun 2, 2026	98.94	99.00	98.94	99.00	98.86	-0.28%	319
Jun 1, 2026	99.29	99.29	99.29	99.29	99.14	-0.32%	165
May 29, 2026	99.90	99.90	99.61	99.61	99.46	-0.70%	1,778
May 28, 2026	99.69	100.31	99.69	100.31	100.16	-0.05%	393
May 27, 2026	100.36	100.36	100.36	100.36	100.21	0.73%	53
May 26, 2026	99.29	99.63	99.29	99.63	99.48	0.97%	474
May 22, 2026	98.31	98.66	98.31	98.66	98.52	0.34%	503
May 21, 2026	98.33	98.33	98.33	98.33	98.19	1.22%	11
May 20, 2026	97.14	97.14	97.14	97.14	97.00	1.90%	275