PIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.67	45.80	45.43	45.66	45.66	0.24%	96,095
Jun 26, 2025	45.33	45.64	45.22	45.55	45.55	1.45%	153,253
Jun 25, 2025	44.83	45.00	44.63	44.90	44.90	-0.06%	55,981
Jun 24, 2025	44.87	45.02	44.66	44.93	44.93	0.80%	91,825
Jun 23, 2025	44.00	44.64	43.85	44.57	44.57	0.02%	30,180
Jun 20, 2025	45.00	45.00	44.47	44.56	44.18	-0.60%	29,028
Jun 18, 2025	44.91	45.03	44.61	44.83	44.45	0.07%	93,000
Jun 17, 2025	45.26	45.26	44.65	44.80	44.42	-1.10%	97,271
Jun 16, 2025	45.55	45.67	45.27	45.30	44.92	0.78%	55,010
Jun 13, 2025	44.83	45.14	44.69	44.95	44.57	-0.97%	105,545
Jun 12, 2025	45.26	45.42	45.14	45.39	45.01	1.10%	83,437
Jun 11, 2025	44.79	45.09	44.64	44.90	44.52	0.44%	85,341
Jun 10, 2025	44.93	45.08	44.60	44.70	44.32	-0.42%	174,239
Jun 9, 2025	45.28	45.28	44.82	44.89	44.51	-0.54%	41,245
Jun 6, 2025	45.25	45.26	44.90	45.13	44.75	-0.01%	20,323
Jun 5, 2025	45.39	45.39	45.03	45.14	44.76	0.45%	26,215
Jun 4, 2025	44.80	45.08	44.70	44.94	44.56	0.76%	218,045
Jun 3, 2025	44.73	44.82	44.47	44.60	44.22	-1.04%	30,905
Jun 2, 2025	44.68	45.07	44.11	45.07	44.69	1.67%	48,453
May 30, 2025	44.31	44.43	44.00	44.33	43.96	0.03%	25,141
May 29, 2025	44.38	44.43	44.13	44.32	43.94	-0.06%	18,301
May 28, 2025	44.32	44.40	44.10	44.34	43.97	-0.76%	36,915
May 27, 2025	44.68	44.79	44.45	44.68	44.30	2.03%	50,858
May 23, 2025	43.55	43.94	43.46	43.79	43.42	0.45%	36,338
May 22, 2025	43.50	43.76	43.33	43.59	43.22	-0.18%	23,597
May 21, 2025	43.88	44.17	43.61	43.67	43.30	-0.14%	48,880
May 20, 2025	43.43	43.73	43.28	43.73	43.36	1.20%	18,042
May 19, 2025	42.84	43.50	42.84	43.21	42.84	0.68%	87,700
May 16, 2025	42.71	42.94	42.65	42.92	42.56	0.52%	27,222
May 15, 2025	42.32	42.70	42.28	42.70	42.34	1.43%	40,135
May 14, 2025	42.31	42.31	41.88	42.10	41.74	-0.09%	10,505
May 13, 2025	42.10	42.19	41.80	42.14	41.78	0.36%	21,152
May 12, 2025	42.17	42.18	41.56	41.99	41.64	-1.18%	88,038
May 9, 2025	42.61	42.64	42.13	42.49	42.13	0.02%	17,361
May 8, 2025	42.45	42.73	42.25	42.48	42.12	0.09%	23,164
May 7, 2025	42.34	42.45	42.16	42.44	42.08	0.24%	24,065
May 6, 2025	42.33	42.45	42.06	42.34	41.98	-0.24%	57,384
May 5, 2025	42.15	42.45	42.01	42.44	42.08	1.39%	52,101
May 2, 2025	42.01	42.15	41.80	41.86	41.51	1.33%	47,437
May 1, 2025	41.57	41.57	41.14	41.31	40.96	-0.07%	23,917
Apr 30, 2025	41.26	41.57	41.05	41.34	40.99	-0.14%	76,055
Apr 29, 2025	41.19	41.51	40.94	41.40	41.05	0.69%	8,063
Apr 28, 2025	41.00	41.17	40.83	41.12	40.77	0.67%	79,174
Apr 25, 2025	40.69	40.99	40.69	40.85	40.50	0.07%	18,072
Apr 24, 2025	40.60	40.95	40.28	40.82	40.47	1.68%	312,132
Apr 23, 2025	40.49	41.00	40.13	40.14	39.80	-0.99%	702,337
Apr 22, 2025	39.93	40.59	39.93	40.54	40.20	1.25%	40,083
Apr 21, 2025	40.38	40.44	39.46	40.04	39.70	0.15%	58,995
Apr 17, 2025	39.62	40.13	39.54	39.98	39.64	1.47%	9,043
Apr 16, 2025	39.41	39.80	39.21	39.40	39.07	0.03%	77,356