PYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	126.97	127.29	124.62	127.02	127.02	-1.08%	2,332
Feb 13, 2026	126.54	128.82	126.44	128.40	128.40	1.18%	4,985
Feb 12, 2026	132.10	132.11	126.90	126.90	126.90	-4.11%	1,975
Feb 11, 2026	132.36	132.36	129.88	132.35	132.35	1.47%	6,709
Feb 10, 2026	130.02	131.14	129.93	130.43	130.43	-0.02%	15,201
Feb 9, 2026	127.89	130.60	127.88	130.45	130.45	1.85%	15,985
Feb 6, 2026	126.88	128.13	126.81	128.07	128.07	4.39%	4,638
Feb 5, 2026	124.05	124.05	122.59	122.68	122.68	-3.50%	1,598
Feb 4, 2026	128.54	128.79	125.23	127.13	127.13	0.06%	7,072
Feb 3, 2026	126.00	127.76	125.15	127.05	127.05	4.28%	4,357
Feb 2, 2026	120.62	121.85	120.62	121.85	121.85	0.67%	6,121
Jan 30, 2026	122.78	122.78	120.00	121.04	121.04	-5.02%	4,667
Jan 29, 2026	126.70	127.43	124.75	127.43	127.43	-1.15%	2,944
Jan 28, 2026	130.30	130.30	128.24	128.91	128.91	-0.33%	3,201
Jan 27, 2026	127.88	129.33	127.72	129.33	129.33	0.41%	4,000
Jan 26, 2026	133.75	133.75	128.80	128.80	128.80	-1.80%	5,144
Jan 23, 2026	130.71	131.17	130.20	131.17	131.17	0.26%	1,919
Jan 22, 2026	130.21	132.09	130.21	130.83	130.83	1.95%	7,039
Jan 21, 2026	128.31	128.35	127.68	128.33	128.33	1.84%	4,546
Jan 20, 2026	125.83	126.33	125.22	126.01	126.01	0.34%	9,545
Jan 16, 2026	125.85	125.85	124.96	125.58	125.58	-0.48%	1,752
Jan 15, 2026	125.20	126.60	125.20	126.18	126.18	1.10%	1,106
Jan 14, 2026	124.30	124.88	124.30	124.81	124.81	1.40%	976
Jan 13, 2026	124.27	124.27	123.03	123.09	123.09	-0.08%	2,356
Jan 12, 2026	122.34	123.18	122.29	123.18	123.18	1.90%	1,366
Jan 9, 2026	120.28	120.88	120.16	120.88	120.88	2.27%	2,188
Jan 8, 2026	117.45	118.20	117.29	118.20	118.20	0.44%	1,895
Jan 7, 2026	116.54	117.90	116.45	117.68	117.67	-1.14%	3,732
Jan 6, 2026	117.18	119.08	117.18	119.04	119.03	2.94%	11,848
Jan 5, 2026	115.72	116.09	115.63	115.63	115.63	2.50%	41,210
Jan 2, 2026	111.13	112.81	111.13	112.81	112.81	2.41%	1,385
Dec 31, 2025	110.74	110.74	110.00	110.16	110.16	-0.95%	1,363
Dec 30, 2025	111.98	111.98	111.21	111.21	111.21	-0.62%	901
Dec 29, 2025	111.56	112.34	111.56	111.90	111.90	-1.98%	1,204
Dec 26, 2025	114.67	114.67	114.17	114.17	114.17	0.20%	595
Dec 24, 2025	113.11	113.94	113.11	113.94	113.94	0.02%	1,174
Dec 23, 2025	113.86	113.91	113.86	113.91	113.91	0.26%	1,072
Dec 22, 2025	113.66	114.11	113.47	113.62	113.62	1.42%	3,734
Dec 19, 2025	112.29	112.39	112.03	112.03	111.87	1.48%	1,100
Dec 18, 2025	111.04	111.20	110.20	110.40	110.24	0.81%	2,702
Dec 17, 2025	110.58	111.20	109.44	109.51	109.36	-0.02%	3,335
Dec 16, 2025	109.50	109.53	109.14	109.53	109.38	-0.34%	1,462
Dec 15, 2025	111.04	111.04	109.91	109.91	109.75	-0.95%	1,455
Dec 12, 2025	113.52	113.52	110.96	110.96	110.80	-1.56%	2,305
Dec 11, 2025	108.13	112.96	108.13	112.72	112.56	4.01%	4,248
Dec 10, 2025	106.88	108.62	106.88	108.38	108.23	1.31%	3,093
Dec 9, 2025	107.36	107.36	106.97	106.97	106.82	1.12%	727
Dec 8, 2025	107.80	107.80	105.79	105.79	105.64	-1.42%	2,564
Dec 5, 2025	108.08	108.29	107.31	107.31	107.16	-0.35%	3,396
Dec 4, 2025	107.05	108.03	107.03	107.69	107.54	0.68%	2,150