PIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	36.05	36.34	36.05	36.30	36.27	2.05%	3,175
Jul 30, 2024	35.74	35.79	35.57	35.57	35.54	0.25%	5,342
Jul 29, 2024	35.58	35.58	35.48	35.48	35.45	-0.45%	3,468
Jul 26, 2024	35.43	35.80	35.43	35.64	35.61	1.48%	10,551
Jul 25, 2024	35.23	35.45	35.12	35.12	35.09	-1.21%	12,892
Jul 24, 2024	35.98	36.05	35.55	35.55	35.52	-2.09%	16,613
Jul 23, 2024	36.21	36.35	36.19	36.31	36.28	-0.22%	39,671
Jul 22, 2024	36.09	36.40	36.04	36.39	36.36	1.51%	56,478
Jul 19, 2024	35.88	35.89	35.73	35.85	35.82	-	24,593
Jul 18, 2024	36.44	36.44	35.83	35.85	35.82	-1.51%	26,331
Jul 17, 2024	36.69	36.69	36.40	36.40	36.37	-2.15%	1,546
Jul 16, 2024	36.83	37.20	36.83	37.20	37.17	0.81%	6,721
Jul 15, 2024	36.98	37.03	36.78	36.90	36.87	-0.11%	8,503
Jul 12, 2024	36.88	37.12	36.88	36.94	36.91	0.96%	9,477
Jul 11, 2024	36.80	36.84	36.56	36.59	36.56	-0.03%	8,741
Jul 10, 2024	36.26	36.64	36.26	36.60	36.57	1.55%	11,971
Jul 9, 2024	36.04	36.17	36.00	36.04	36.01	-0.47%	2,529
Jul 8, 2024	36.29	36.34	36.18	36.21	36.18	-0.14%	3,200
Jul 5, 2024	36.05	36.26	36.05	36.26	36.23	0.55%	3,318
Jul 3, 2024	35.91	36.06	35.86	36.06	36.03	1.38%	4,118
Jul 2, 2024	35.36	35.72	35.36	35.57	35.54	0.06%	9,010
Jul 1, 2024	35.67	35.74	35.42	35.55	35.52	-0.45%	44,880
Jun 28, 2024	35.60	35.73	35.52	35.71	35.68	0.28%	3,099
Jun 27, 2024	35.48	35.61	35.44	35.61	35.58	0.82%	11,382
Jun 26, 2024	35.31	35.38	35.26	35.32	35.29	-0.73%	3,954
Jun 25, 2024	35.42	35.67	35.39	35.58	35.55	0.08%	33,627
Jun 24, 2024	35.60	35.68	35.52	35.55	35.52	-0.36%	18,868
Jun 21, 2024	35.52	35.68	35.36	35.68	35.45	-0.31%	102,125
Jun 20, 2024	35.70	35.83	35.70	35.79	35.56	-0.31%	3,811
Jun 18, 2024	35.65	35.90	35.62	35.90	35.67	0.36%	8,468
Jun 17, 2024	35.33	35.77	35.29	35.77	35.54	1.02%	50,497
Jun 14, 2024	35.33	35.47	35.24	35.41	35.18	-1.39%	7,493
Jun 13, 2024	36.01	36.01	35.72	35.91	35.68	-0.99%	15,519
Jun 12, 2024	36.43	36.45	36.11	36.27	36.04	2.05%	5,050
Jun 11, 2024	35.39	35.68	35.39	35.54	35.31	-0.64%	4,138
Jun 10, 2024	35.52	35.78	35.52	35.77	35.54	-0.08%	3,321