PEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	99.29	99.63	99.29	99.63	99.63	0.97%	474
May 22, 2026	98.31	98.66	98.31	98.66	98.66	0.34%	503
May 21, 2026	98.33	98.33	98.33	98.33	98.33	1.22%	11
May 20, 2026	97.14	97.14	97.14	97.14	97.14	1.90%	275
May 19, 2026	95.33	95.33	95.33	95.33	95.33	-0.81%	37
May 18, 2026	96.45	96.45	96.02	96.11	96.11	0.71%	542
May 15, 2026	95.63	95.63	95.43	95.43	95.43	-0.90%	444
May 14, 2026	96.49	96.59	96.30	96.30	96.30	0.96%	625
May 13, 2026	94.82	95.38	94.82	95.38	95.38	-0.64%	634
May 12, 2026	95.94	96.00	95.91	96.00	96.00	-0.50%	1,134
May 11, 2026	98.98	98.98	96.48	96.48	96.48	-2.28%	324
May 8, 2026	98.74	98.74	98.74	98.74	98.74	-0.26%	71
May 7, 2026	100.00	100.00	98.99	98.99	98.99	-1.89%	348
May 6, 2026	100.83	101.09	100.83	100.90	100.90	1.39%	540
May 5, 2026	99.41	99.52	99.22	99.52	99.52	1.03%	584
May 4, 2026	98.50	98.50	98.50	98.50	98.50	-2.27%	215
May 1, 2026	100.79	100.79	100.79	100.79	100.79	-0.46%	184
Apr 30, 2026	100.64	101.26	100.64	101.26	101.26	1.67%	234
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	2.37%	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