PYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	108.25	108.25	106.30	106.30	106.30	-1.09%	1,872
Oct 28, 2025	106.92	107.47	106.92	107.47	107.47	0.38%	701
Oct 27, 2025	108.20	108.20	106.81	107.06	107.06	-1.57%	1,707
Oct 24, 2025	108.76	108.76	108.75	108.76	108.76	0.53%	401
Oct 23, 2025	107.25	108.19	107.25	108.19	108.19	2.17%	811
Oct 22, 2025	105.66	105.89	105.50	105.89	105.89	-1.09%	1,089
Oct 21, 2025	107.06	107.06	107.06	107.06	107.06	-4.20%	401
Oct 20, 2025	110.88	111.76	110.88	111.76	111.76	2.91%	598
Oct 17, 2025	109.91	109.91	108.45	108.60	108.60	-2.69%	1,115
Oct 16, 2025	111.14	111.61	111.14	111.61	111.61	-1.73%	638
Oct 15, 2025	115.06	115.06	112.87	113.57	113.57	-0.40%	1,364
Oct 14, 2025	112.08	114.92	110.45	114.03	114.03	1.06%	2,493
Oct 13, 2025	111.09	113.14	111.08	112.84	112.84	5.13%	2,652
Oct 10, 2025	107.33	107.33	107.33	107.33	107.33	-1.22%	88
Oct 9, 2025	108.33	108.66	108.33	108.66	108.66	-1.79%	1,140
Oct 8, 2025	110.72	110.72	110.64	110.64	110.64	2.26%	503
Oct 7, 2025	109.24	109.24	107.74	108.19	108.19	-0.74%	921
Oct 6, 2025	108.70	109.71	108.57	109.00	109.00	1.10%	664
Oct 3, 2025	108.27	108.27	107.82	107.82	107.82	0.43%	319
Oct 2, 2025	105.73	107.39	105.73	107.36	107.36	1.49%	755
Oct 1, 2025	105.86	105.86	105.48	105.79	105.79	-0.09%	1,054
Sep 30, 2025	105.20	105.88	105.20	105.88	105.88	0.32%	875
Sep 29, 2025	107.27	107.27	105.54	105.54	105.54	-0.26%	247
Sep 26, 2025	105.81	105.81	105.81	105.81	105.81	0.62%	374
Sep 25, 2025	105.16	105.16	105.16	105.16	105.16	-0.02%	602
Sep 24, 2025	105.18	105.18	105.18	105.18	105.18	-1.51%	253
Sep 23, 2025	106.79	106.79	106.79	106.79	106.79	-0.08%	357
Sep 22, 2025	106.88	106.88	106.88	106.88	106.88	0.37%	56
Sep 19, 2025	106.18	106.48	106.08	106.48	106.31	0.36%	1,021
Sep 18, 2025	105.80	106.10	105.58	106.10	105.92	1.36%	941
Sep 17, 2025	106.03	106.44	104.68	104.68	104.50	-0.60%	1,619
Sep 16, 2025	105.37	105.37	105.31	105.31	105.14	-1.01%	758
Sep 15, 2025	106.46	106.46	106.38	106.38	106.21	1.37%	701
Sep 12, 2025	104.83	104.95	104.83	104.95	104.78	-0.66%	792
Sep 11, 2025	105.64	105.64	105.64	105.64	105.47	1.60%	151
Sep 10, 2025	103.64	103.98	103.64	103.98	103.81	0.61%	493
Sep 9, 2025	104.56	104.56	103.15	103.35	103.18	-1.16%	670
Sep 8, 2025	104.22	104.57	104.22	104.57	104.39	0.85%	418
Sep 5, 2025	103.55	103.68	103.55	103.68	103.51	1.01%	318
Sep 4, 2025	102.65	102.65	102.65	102.65	102.48	0.37%	346
Sep 3, 2025	102.78	102.78	102.27	102.27	102.10	-0.85%	707
Sep 2, 2025	103.15	103.15	103.14	103.14	102.97	-0.65%	539
Aug 29, 2025	103.82	103.82	103.82	103.82	103.64	-0.23%	75
Aug 28, 2025	103.72	104.05	103.72	104.05	103.88	0.34%	446
Aug 27, 2025	103.75	103.75	103.65	103.70	103.52	0.42%	823
Aug 26, 2025	103.64	103.64	103.27	103.27	103.10	0.38%	331
Aug 25, 2025	102.87	102.87	102.87	102.87	102.70	0.13%	1,544
Aug 22, 2025	100.78	102.94	100.78	102.74	102.57	2.55%	322
Aug 21, 2025	99.47	100.19	99.47	100.19	100.02	0.48%	331
Aug 20, 2025	99.97	99.97	99.71	99.71	99.55	-0.19%	325