PYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	127.32	127.32	125.60	125.68	125.68	-3.40%	4,646
May 14, 2026	131.86	131.86	130.10	130.10	130.10	-1.58%	4,201
May 13, 2026	131.54	132.63	130.79	132.19	132.19	0.48%	4,060
May 12, 2026	128.75	131.56	128.75	131.56	131.56	0.01%	948
May 11, 2026	130.91	132.15	130.91	131.55	131.55	2.60%	3,382
May 8, 2026	128.60	128.60	128.10	128.21	128.21	0.67%	2,127
May 7, 2026	131.98	131.98	127.36	127.36	127.36	-2.42%	4,381
May 6, 2026	130.71	130.71	129.67	130.52	130.52	0.47%	2,194
May 5, 2026	128.36	130.39	128.36	129.91	129.91	2.14%	6,648
May 4, 2026	128.05	128.45	126.52	127.19	127.19	-0.88%	216,700
May 1, 2026	128.33	128.33	128.33	128.33	128.33	-0.13%	366
Apr 30, 2026	125.37	128.49	125.37	128.49	128.49	2.88%	1,223
Apr 29, 2026	127.03	127.03	124.89	124.89	124.89	-1.04%	3,207
Apr 28, 2026	127.40	127.40	126.19	126.20	126.20	-2.04%	1,319
Apr 27, 2026	128.13	128.82	128.13	128.82	128.82	0.46%	778
Apr 24, 2026	127.72	128.23	127.72	128.23	128.23	1.02%	563
Apr 23, 2026	127.33	127.33	126.72	126.93	126.93	-0.99%	1,397
Apr 22, 2026	127.44	128.20	127.42	128.20	128.20	1.06%	2,881
Apr 21, 2026	128.81	128.81	126.65	126.85	126.85	-0.53%	3,142
Apr 20, 2026	126.82	127.52	126.76	127.52	127.52	1.06%	1,621
Apr 17, 2026	125.09	126.60	125.09	126.18	126.18	-0.18%	1,818
Apr 16, 2026	126.16	126.55	125.22	126.40	126.40	1.26%	4,378
Apr 15, 2026	126.16	126.16	124.83	124.83	124.83	-1.22%	4,002
Apr 14, 2026	126.89	126.89	126.37	126.37	126.37	-0.60%	1,357
Apr 13, 2026	125.81	127.13	125.64	127.13	127.13	1.20%	1,855
Apr 10, 2026	125.65	125.65	125.55	125.63	125.63	0.69%	2,358
Apr 9, 2026	124.59	124.77	124.59	124.77	124.77	-0.11%	1,262
Apr 8, 2026	123.90	124.90	123.90	124.90	124.90	2.62%	1,298
Apr 7, 2026	121.71	121.71	121.71	121.71	121.71	0.48%	733
Apr 6, 2026	120.99	121.12	120.99	121.12	121.12	-0.38%	1,826
Apr 2, 2026	120.89	121.58	120.89	121.58	121.58	-0.26%	1,183
Apr 1, 2026	120.69	122.52	120.69	121.90	121.90	1.73%	2,499
Mar 31, 2026	117.52	119.89	117.52	119.83	119.83	4.75%	8,446
Mar 30, 2026	116.52	116.54	114.39	114.39	114.39	-0.55%	2,694
Mar 27, 2026	114.81	116.21	114.81	115.02	115.02	0.05%	11,259
Mar 26, 2026	116.05	116.27	114.72	114.96	114.96	-2.19%	1,457
Mar 25, 2026	117.88	117.88	117.04	117.54	117.54	1.72%	2,338
Mar 24, 2026	111.09	115.58	111.09	115.56	115.56	2.71%	2,042
Mar 23, 2026	113.10	113.25	112.48	112.51	112.51	2.70%	1,826
Mar 20, 2026	111.52	111.52	109.55	109.55	109.43	-3.35%	1,222
Mar 19, 2026	113.35	113.35	113.34	113.34	113.22	-3.01%	1,088
Mar 18, 2026	118.11	118.61	116.86	116.86	116.73	-2.43%	3,730
Mar 17, 2026	119.90	119.92	119.70	119.77	119.64	0.69%	1,553
Mar 16, 2026	118.63	118.95	117.65	118.95	118.82	1.42%	1,621
Mar 13, 2026	118.07	118.07	117.24	117.28	117.16	-2.58%	1,966
Mar 12, 2026	122.17	122.17	120.17	120.39	120.26	-2.69%	2,464
Mar 11, 2026	122.90	123.79	122.21	123.72	123.59	-0.11%	2,807
Mar 10, 2026	123.56	124.25	123.56	123.86	123.73	0.77%	2,072
Mar 9, 2026	116.96	122.92	116.88	122.92	122.79	1.48%	5,524
Mar 6, 2026	121.44	121.61	120.71	121.12	120.99	-2.38%	10,358