PIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.29	36.87	36.29	36.70	36.70	0.11%	132,739
Dec 19, 2024	36.94	36.94	36.66	36.66	36.66	-0.30%	4,978
Dec 18, 2024	37.70	37.70	36.69	36.77	36.77	-1.97%	7,961
Dec 17, 2024	37.62	37.78	37.51	37.51	37.51	-0.79%	3,339
Dec 16, 2024	37.84	38.01	37.80	37.81	37.81	-0.53%	5,924
Dec 13, 2024	37.90	38.01	37.81	38.01	38.01	0.21%	5,306
Dec 12, 2024	38.04	38.14	37.82	37.93	37.93	-0.65%	4,487
Dec 11, 2024	38.16	38.30	38.12	38.18	38.18	0.74%	10,680
Dec 10, 2024	38.08	38.08	37.90	37.90	37.90	-0.92%	5,216
Dec 9, 2024	38.67	38.67	38.25	38.25	38.25	-1.34%	5,121
Dec 6, 2024	38.68	38.77	38.63	38.77	38.77	-0.13%	3,897
Dec 5, 2024	38.70	38.91	38.69	38.82	38.82	0.47%	11,336
Dec 4, 2024	38.51	38.74	38.51	38.64	38.64	1.05%	5,423
Dec 3, 2024	38.28	38.46	38.16	38.24	38.24	0.05%	3,714
Dec 2, 2024	37.84	38.22	37.84	38.22	38.22	0.98%	16,199
Nov 29, 2024	37.72	37.85	37.61	37.85	37.85	1.01%	729
Nov 27, 2024	37.48	37.62	37.35	37.47	37.47	0.68%	65,621
Nov 26, 2024	37.20	37.25	37.11	37.22	37.22	-1.04%	2,645
Nov 25, 2024	37.76	37.84	37.59	37.61	37.61	0.08%	2,348
Nov 22, 2024	37.31	37.58	37.31	37.58	37.58	0.56%	102,027
Nov 21, 2024	37.24	37.45	37.15	37.37	37.37	0.61%	11,141
Nov 20, 2024	37.07	37.26	36.92	37.15	37.15	0.20%	17,764
Nov 19, 2024	36.83	37.18	36.83	37.07	37.07	-0.15%	5,433
Nov 18, 2024	36.91	37.22	36.76	37.13	37.13	0.56%	7,579
Nov 15, 2024	37.17	37.17	36.88	36.92	36.92	-0.62%	14,720
Nov 14, 2024	37.63	37.63	37.15	37.15	37.15	-0.70%	3,237
Nov 13, 2024	37.51	37.51	37.24	37.41	37.41	-0.27%	8,845
Nov 12, 2024	37.83	37.83	37.49	37.51	37.51	-1.47%	38,626
Nov 11, 2024	38.11	38.18	37.98	38.07	38.07	0.77%	8,389
Nov 8, 2024	37.88	37.88	37.60	37.78	37.78	-0.45%	825,514
Nov 7, 2024	37.87	38.06	37.79	37.95	37.95	1.01%	7,884
Nov 6, 2024	37.54	37.57	37.29	37.57	37.57	0.35%	9,194
Nov 5, 2024	37.28	37.60	37.28	37.44	37.44	0.83%	7,772
Nov 4, 2024	37.28	37.28	37.11	37.13	37.13	0.60%	2,138
Nov 1, 2024	37.05	37.18	36.88	36.91	36.91	0.07%	9,410
Oct 31, 2024	36.82	36.89	36.61	36.89	36.89	-0.90%	14,359
Oct 30, 2024	37.34	37.34	37.19	37.22	37.22	-0.24%	125,703
Oct 29, 2024	37.20	37.44	37.20	37.31	37.31	-0.53%	2,319
Oct 28, 2024	37.34	37.55	37.23	37.51	37.51	1.76%	19,478
Oct 25, 2024	37.15	37.20	36.80	36.86	36.86	-0.83%	4,602
Oct 24, 2024	37.20	37.22	36.97	37.17	37.17	0.90%	8,614
Oct 23, 2024	37.03	37.06	36.84	36.84	36.84	-1.34%	2,062
Oct 22, 2024	37.17	37.34	37.15	37.34	37.34	-0.61%	4,909
Oct 21, 2024	37.75	37.75	37.45	37.57	37.57	-0.82%	3,690
Oct 18, 2024	37.98	37.98	37.82	37.88	37.88	-0.21%	3,874
Oct 17, 2024	37.97	37.98	37.82	37.96	37.96	0.48%	5,250
Oct 16, 2024	37.79	37.85	37.69	37.78	37.78	0.03%	3,481
Oct 15, 2024	37.94	37.94	37.58	37.77	37.77	-0.40%	5,771
Oct 14, 2024	37.68	37.92	37.68	37.92	37.92	0.48%	16,403
Oct 11, 2024	37.59	37.79	37.59	37.74	37.74	1.29%	4,839
Oct 10, 2024	37.28	37.41	37.17	37.26	37.26	-0.77%	12,345
Oct 9, 2024	37.27	37.62	37.27	37.55	37.55	0.35%	130,198
Oct 8, 2024	37.40	37.42	37.28	37.42	37.42	0.81%	1,264
Oct 7, 2024	37.29	37.29	37.07	37.12	37.12	-0.56%	2,207
Oct 4, 2024	37.25	37.33	37.25	37.33	37.33	0.38%	906
Oct 3, 2024	37.28	37.28	37.02	37.19	37.19	-0.80%	8,245
Oct 2, 2024	37.53	37.62	37.49	37.49	37.49	-0.72%	9,971
Oct 1, 2024	37.63	37.87	37.58	37.76	37.76	-0.34%	9,303
Sep 30, 2024	38.01	38.06	37.72	37.89	37.89	-0.53%	4,256
Sep 27, 2024	38.31	38.39	38.02	38.09	38.09	-0.91%	18,350
Sep 26, 2024	38.30	38.44	38.30	38.44	38.44	2.45%	5,922
Sep 25, 2024	37.70	37.71	37.52	37.52	37.52	-0.53%	1,789
Sep 24, 2024	37.50	37.76	37.50	37.72	37.72	0.86%	1,275
Sep 23, 2024	37.36	37.49	37.32	37.40	37.40	0.05%	3,882
Sep 20, 2024	37.49	37.49	37.27	37.38	37.35	-0.90%	7,471
Sep 19, 2024	37.54	37.73	37.41	37.72	37.69	2.84%	11,142
Sep 18, 2024	36.77	37.06	36.63	36.68	36.65	-0.42%	6,700
Sep 17, 2024	36.91	37.06	36.77	36.83	36.80	-0.64%	5,413
Sep 16, 2024	36.90	37.07	36.86	37.07	37.04	0.95%	4,713
Sep 13, 2024	36.67	36.84	36.62	36.72	36.69	0.47%	2,873
Sep 12, 2024	36.18	36.55	36.13	36.55	36.52	1.16%	8,050
Sep 11, 2024	35.83	36.13	35.49	36.13	36.10	1.15%	5,606
Sep 10, 2024	35.59	35.72	35.50	35.72	35.69	-0.14%	7,785
Sep 9, 2024	35.78	35.93	35.77	35.77	35.74	1.56%	2,780
Sep 6, 2024	36.12	36.12	35.21	35.22	35.19	-2.30%	5,879
Sep 5, 2024	36.15	36.15	35.99	36.05	36.02	-0.39%	1,351
Sep 4, 2024	36.15	36.29	36.14	36.19	36.16	-0.47%	3,100
Sep 3, 2024	37.13	37.13	36.36	36.36	36.33	-3.01%	6,840
Aug 30, 2024	37.42	37.49	37.19	37.49	37.46	0.68%	4,397
Aug 29, 2024	37.28	37.44	37.19	37.24	37.20	0.46%	13,319
Aug 28, 2024	37.16	37.24	37.00	37.07	37.03	-0.18%	5,581
Aug 27, 2024	37.04	37.21	37.04	37.13	37.10	0.11%	2,110
Aug 26, 2024	37.26	37.26	37.05	37.09	37.06	-0.93%	2,988
Aug 23, 2024	37.04	37.44	36.95	37.44	37.41	2.16%	6,051
Aug 22, 2024	37.08	37.08	36.65	36.65	36.62	-0.60%	6,382
Aug 21, 2024	36.91	36.98	36.87	36.87	36.84	0.85%	4,492
Aug 20, 2024	36.65	36.65	36.45	36.56	36.53	-0.14%	5,265
Aug 19, 2024	36.37	36.68	36.37	36.61	36.58	0.83%	2,967
Aug 16, 2024	36.17	36.31	36.11	36.31	36.28	0.28%	16,383
Aug 15, 2024	35.90	36.21	34.38	36.21	36.18	2.14%	9,901
Aug 14, 2024	35.37	35.57	35.33	35.45	35.42	0.77%	2,734
Aug 13, 2024	34.82	35.27	34.81	35.18	35.15	1.85%	4,431
Aug 12, 2024	34.65	34.65	34.49	34.54	34.51	-0.17%	2,388
Aug 9, 2024	34.23	34.60	34.23	34.60	34.57	1.62%	2,508
Aug 8, 2024	33.91	34.19	33.70	34.05	34.02	1.61%	8,703
Aug 7, 2024	34.14	34.16	33.51	33.51	33.48	-0.03%	4,637
Aug 6, 2024	33.12	33.77	33.12	33.52	33.49	1.06%	39,462
Aug 5, 2024	32.87	33.31	32.87	33.17	33.14	-2.56%	209,191
Aug 2, 2024	34.25	34.25	33.80	34.04	34.01	-3.21%	9,212
Aug 1, 2024	35.84	35.89	34.98	35.17	35.14	-3.11%	7,585