PYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	123.85	127.00	123.85	127.00	127.00	0.75%	1,018
Jun 8, 2026	126.43	126.51	126.06	126.06	126.06	0.45%	2,000
Jun 5, 2026	126.54	126.54	125.03	125.50	125.50	-4.41%	709
Jun 4, 2026	131.65	131.65	131.28	131.28	131.28	-0.54%	486
Jun 3, 2026	132.29	132.30	132.00	132.00	131.99	-1.14%	606
Jun 2, 2026	134.10	134.10	133.52	133.52	133.52	1.71%	2,448
Jun 1, 2026	131.27	131.27	131.27	131.27	131.27	0.41%	335
May 29, 2026	130.90	130.90	130.26	130.74	130.74	-0.23%	1,256
May 28, 2026	129.40	131.19	128.53	131.04	131.04	1.03%	1,123
May 27, 2026	129.37	129.92	129.35	129.71	129.71	-0.22%	949
May 26, 2026	128.74	129.99	128.74	129.99	129.99	2.73%	2,229
May 22, 2026	126.21	127.14	125.90	126.54	126.54	1.32%	1,718
May 21, 2026	124.03	124.89	123.43	124.89	124.89	0.72%	1,796
May 20, 2026	122.48	124.00	122.48	123.99	123.99	1.98%	555
May 19, 2026	123.06	123.06	121.18	121.58	121.58	-1.81%	1,749
May 18, 2026	124.92	124.92	123.57	123.82	123.82	-1.48%	2,483
May 15, 2026	127.32	127.32	125.60	125.68	125.67	-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	128.19	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