PIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	45.25	45.26	44.90	45.13	45.13	-0.01%	20,323
Jun 5, 2025	45.39	45.39	45.03	45.14	45.14	0.45%	26,215
Jun 4, 2025	44.80	45.08	44.70	44.94	44.94	0.76%	218,045
Jun 3, 2025	44.73	44.82	44.47	44.60	44.60	-1.04%	30,905
Jun 2, 2025	44.68	45.07	44.11	45.07	45.07	1.67%	48,453
May 30, 2025	44.31	44.43	44.00	44.33	44.33	0.03%	25,141
May 29, 2025	44.38	44.43	44.13	44.32	44.32	-0.06%	18,301
May 28, 2025	44.32	44.40	44.10	44.34	44.34	-0.76%	36,915
May 27, 2025	44.68	44.79	44.45	44.68	44.68	2.03%	50,858
May 23, 2025	43.55	43.94	43.46	43.79	43.79	0.45%	36,338
May 22, 2025	43.50	43.76	43.33	43.59	43.59	-0.18%	23,597
May 21, 2025	43.88	44.17	43.61	43.67	43.67	-0.14%	48,880
May 20, 2025	43.43	43.73	43.28	43.73	43.73	1.20%	18,042
May 19, 2025	42.84	43.50	42.84	43.21	43.21	0.68%	87,700
May 16, 2025	42.71	42.94	42.65	42.92	42.92	0.52%	27,222
May 15, 2025	42.32	42.70	42.28	42.70	42.70	1.43%	40,135
May 14, 2025	42.31	42.31	41.88	42.10	42.10	-0.09%	10,505
May 13, 2025	42.10	42.19	41.80	42.14	42.14	0.36%	21,152
May 12, 2025	42.17	42.18	41.56	41.99	41.99	-1.18%	88,038
May 9, 2025	42.61	42.64	42.13	42.49	42.49	0.02%	17,361
May 8, 2025	42.45	42.73	42.25	42.48	42.48	0.09%	23,164
May 7, 2025	42.34	42.45	42.16	42.44	42.44	0.24%	24,065
May 6, 2025	42.33	42.45	42.06	42.34	42.34	-0.24%	57,384
May 5, 2025	42.15	42.45	42.01	42.44	42.44	1.39%	52,101
May 2, 2025	42.01	42.15	41.80	41.86	41.86	1.33%	47,437
May 1, 2025	41.57	41.57	41.14	41.31	41.31	-0.07%	23,917
Apr 30, 2025	41.26	41.57	41.05	41.34	41.34	-0.14%	76,055
Apr 29, 2025	41.19	41.51	40.94	41.40	41.40	0.69%	8,063
Apr 28, 2025	41.00	41.17	40.83	41.12	41.12	0.67%	79,174
Apr 25, 2025	40.69	40.99	40.69	40.85	40.85	0.07%	18,072
Apr 24, 2025	40.60	40.95	40.28	40.82	40.82	1.68%	312,132
Apr 23, 2025	40.49	41.00	40.13	40.14	40.14	-0.99%	702,337
Apr 22, 2025	39.93	40.59	39.93	40.54	40.54	1.25%	40,083
Apr 21, 2025	40.38	40.44	39.46	40.04	40.04	0.15%	58,995
Apr 17, 2025	39.62	40.13	39.54	39.98	39.98	1.47%	9,043
Apr 16, 2025	39.41	39.80	39.21	39.40	39.40	0.03%	77,356
Apr 15, 2025	39.44	39.69	39.33	39.39	39.39	1.55%	11,111
Apr 14, 2025	38.58	39.05	38.54	38.79	38.79	0.73%	37,550
Apr 11, 2025	37.55	38.51	37.50	38.51	38.51	3.86%	31,855
Apr 10, 2025	37.04	37.29	36.35	37.08	37.08	-2.17%	13,578
Apr 9, 2025	35.04	39.00	35.01	37.90	37.90	8.97%	41,909
Apr 8, 2025	36.04	36.11	34.52	34.78	34.78	1.28%	42,023
Apr 7, 2025	34.48	35.03	33.58	34.34	34.34	-2.77%	49,108
Apr 4, 2025	36.35	36.35	35.31	35.32	35.32	-7.52%	51,238
Apr 3, 2025	38.47	38.48	38.15	38.19	38.19	-0.73%	11,282
Apr 2, 2025	38.00	38.56	38.00	38.47	38.47	0.05%	4,528
Apr 1, 2025	38.07	38.46	38.07	38.45	38.45	0.97%	3,487
Mar 31, 2025	37.81	38.11	37.72	38.08	38.08	-0.63%	11,134
Mar 28, 2025	38.73	38.73	38.32	38.32	38.32	-1.72%	6,480
Mar 27, 2025	38.83	39.02	38.83	38.99	38.99	-0.13%	11,001