PZT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	22.25	22.32	22.22	22.30	22.30	0.45%	8,630
Sep 15, 2025	22.21	22.26	22.16	22.20	22.20	-0.06%	17,429
Sep 12, 2025	22.17	22.21	22.10	22.21	22.21	0.14%	29,214
Sep 11, 2025	22.10	22.21	22.07	22.18	22.18	0.54%	12,110
Sep 10, 2025	21.98	22.08	21.97	22.06	22.06	0.36%	35,180
Sep 9, 2025	22.00	22.01	21.85	21.98	21.98	0.27%	34,286
Sep 8, 2025	21.75	21.92	21.75	21.92	21.92	0.89%	26,526
Sep 5, 2025	21.64	21.76	21.64	21.73	21.73	1.10%	11,018
Sep 4, 2025	21.45	21.50	21.42	21.49	21.49	0.16%	13,550
Sep 3, 2025	21.29	21.49	21.29	21.46	21.46	0.12%	30,331
Sep 2, 2025	21.39	21.43	21.32	21.43	21.43	0.09%	21,136
Aug 29, 2025	21.43	21.43	21.36	21.41	21.41	0.19%	8,012
Aug 28, 2025	21.35	21.41	21.35	21.37	21.37	-0.05%	20,933
Aug 27, 2025	21.40	21.40	21.34	21.38	21.38	0.09%	13,683
Aug 26, 2025	21.32	21.42	21.32	21.36	21.36	-	17,608
Aug 25, 2025	21.45	21.45	21.32	21.36	21.36	0.14%	12,472
Aug 22, 2025	21.30	21.41	21.26	21.33	21.33	0.42%	59,658
Aug 21, 2025	21.34	21.34	21.23	21.24	21.24	-0.35%	22,419
Aug 20, 2025	21.36	21.38	21.29	21.31	21.31	-	21,540
Aug 19, 2025	21.38	21.40	21.30	21.31	21.31	-0.36%	23,328
Aug 18, 2025	21.42	21.42	21.32	21.39	21.39	-0.24%	42,558
Aug 15, 2025	21.50	21.51	21.41	21.44	21.38	-	24,450
Aug 14, 2025	21.51	21.51	21.40	21.44	21.38	-0.37%	21,585
Aug 13, 2025	21.56	21.56	21.45	21.52	21.46	0.09%	34,853
Aug 12, 2025	21.52	21.52	21.42	21.50	21.44	-0.02%	22,161
Aug 11, 2025	21.41	21.52	21.41	21.51	21.44	0.21%	40,345
Aug 8, 2025	21.52	21.52	21.37	21.46	21.40	-0.19%	10,529
Aug 7, 2025	21.50	21.50	21.40	21.50	21.44	0.09%	21,842
Aug 6, 2025	21.50	21.51	21.40	21.48	21.42	-0.05%	131,529
Aug 5, 2025	21.40	21.50	21.40	21.49	21.43	0.23%	53,940
Aug 4, 2025	21.54	21.54	21.42	21.44	21.38	-0.14%	22,818
Aug 1, 2025	21.39	21.51	21.38	21.47	21.41	0.89%	42,384
Jul 31, 2025	21.29	21.30	21.21	21.28	21.22	0.33%	8,531
Jul 30, 2025	21.28	21.28	21.19	21.21	21.15	-0.52%	19,140
Jul 29, 2025	21.24	21.32	21.19	21.32	21.26	0.49%	44,257
Jul 28, 2025	21.22	21.23	21.16	21.22	21.15	0.12%	22,792
Jul 25, 2025	21.34	21.34	21.10	21.19	21.13	0.05%	29,230
Jul 24, 2025	21.18	21.18	21.13	21.18	21.12	0.33%	79,262
Jul 23, 2025	21.16	21.26	21.10	21.11	21.05	-0.17%	25,047
Jul 22, 2025	21.18	21.20	21.10	21.15	21.08	0.17%	15,832
Jul 21, 2025	21.15	21.21	21.11	21.11	21.05	-0.33%	31,618
Jul 18, 2025	21.27	21.27	21.13	21.18	21.05	-0.24%	21,569
Jul 17, 2025	21.35	21.36	21.23	21.23	21.10	-0.56%	258,981
Jul 16, 2025	21.61	21.61	21.31	21.35	21.22	-0.32%	21,930
Jul 15, 2025	21.62	21.62	21.36	21.42	21.29	-0.93%	43,474
Jul 14, 2025	21.53	21.62	21.47	21.62	21.49	0.46%	26,759
Jul 11, 2025	21.56	21.56	21.50	21.52	21.39	-0.32%	35,388
Jul 10, 2025	21.52	21.59	21.52	21.59	21.46	-0.09%	57,922
Jul 9, 2025	21.57	21.61	21.51	21.61	21.48	0.19%	37,929
Jul 8, 2025	21.62	21.62	21.50	21.57	21.44	0.33%	18,746