QUIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	27.40	30.33	27.39	27.42	27.42	1.71%	16,640
Mar 31, 2026	26.49	27.91	26.37	26.96	26.96	2.63%	16,948
Mar 30, 2026	26.46	28.82	26.03	26.27	26.27	0.19%	13,649
Mar 27, 2026	26.35	26.57	25.74	26.22	26.22	-0.86%	34,256
Mar 26, 2026	26.77	26.81	26.44	26.45	26.45	-2.10%	8,021
Mar 25, 2026	27.07	27.16	26.97	27.01	27.01	1.40%	8,074
Mar 24, 2026	25.75	28.33	25.75	26.64	26.64	-0.55%	26,999
Mar 23, 2026	26.71	27.10	26.58	26.79	26.79	2.52%	18,942
Mar 20, 2026	26.64	26.64	26.13	26.13	26.13	-2.95%	3,434
Mar 19, 2026	26.46	27.00	26.46	26.93	26.93	-0.24%	10,507
Mar 18, 2026	27.30	27.30	26.99	26.99	26.99	-1.71%	4,398
Mar 17, 2026	27.58	27.60	27.42	27.46	27.46	0.50%	8,638
Mar 16, 2026	27.44	27.48	27.22	27.32	27.32	1.58%	6,141
Mar 13, 2026	27.16	27.26	26.89	26.90	26.90	-0.87%	9,041
Mar 12, 2026	27.13	27.33	27.08	27.14	27.13	-1.71%	7,210
Mar 11, 2026	27.70	27.70	27.43	27.61	27.61	-0.66%	6,364
Mar 10, 2026	27.72	28.07	27.72	27.79	27.79	0.76%	6,715
Mar 9, 2026	26.87	27.58	26.84	27.58	27.58	0.80%	8,818
Mar 6, 2026	27.27	27.46	27.05	27.36	27.36	-0.68%	15,158
Mar 5, 2026	27.80	27.88	27.32	27.55	27.55	-2.63%	33,600
Mar 4, 2026	27.63	28.29	27.63	28.29	28.29	1.40%	10,984
Mar 3, 2026	27.78	27.94	25.46	27.90	27.90	-3.46%	6,973
Mar 2, 2026	28.74	28.90	28.72	28.90	28.90	-1.80%	65,623
Feb 27, 2026	29.53	29.53	29.33	29.43	29.43	-0.17%	10,003
Feb 26, 2026	31.09	31.09	29.37	29.48	29.48	-0.44%	3,202
Feb 25, 2026	29.63	29.78	29.38	29.61	29.61	1.35%	21,189
Feb 24, 2026	29.10	29.27	29.10	29.22	29.22	0.19%	18,159
Feb 23, 2026	29.62	29.62	29.15	29.16	29.16	-0.24%	37,708
Feb 20, 2026	29.05	29.39	29.05	29.23	29.23	0.58%	16,552
Feb 19, 2026	28.67	29.06	28.67	29.06	29.06	-0.17%	14,809
Feb 18, 2026	29.44	29.44	29.11	29.11	29.11	-0.03%	12,621
Feb 17, 2026	28.85	29.57	28.55	29.12	29.12	0.10%	9,393
Feb 13, 2026	28.95	29.12	28.82	29.09	29.09	-0.10%	13,048
Feb 12, 2026	29.40	29.40	29.11	29.12	29.12	-0.91%	12,779
Feb 11, 2026	29.29	29.41	29.13	29.39	29.39	0.74%	18,926
Feb 10, 2026	29.23	29.50	29.12	29.18	29.18	0.09%	21,046
Feb 9, 2026	28.91	29.17	28.88	29.15	29.15	1.42%	16,036
Feb 6, 2026	28.57	28.74	28.44	28.74	28.74	2.50%	18,284
Feb 5, 2026	28.18	28.18	28.03	28.04	28.04	-1.54%	53,396
Feb 4, 2026	28.66	28.66	28.37	28.48	28.48	0.14%	6,970
Feb 3, 2026	28.11	28.47	28.11	28.44	28.44	0.53%	19,193
Feb 2, 2026	28.13	28.31	28.13	28.29	28.29	0.28%	10,262
Jan 30, 2026	28.27	28.56	28.11	28.21	28.21	-0.18%	34,777
Jan 29, 2026	28.53	28.53	28.00	28.26	28.26	0.61%	20,480
Jan 28, 2026	28.16	28.46	27.96	28.09	28.09	-1.17%	108,165
Jan 27, 2026	28.21	28.60	28.21	28.42	28.42	2.01%	10,661
Jan 26, 2026	27.94	28.61	27.86	27.86	27.86	0.27%	15,349
Jan 23, 2026	27.72	27.80	27.52	27.79	27.78	0.38%	15,330
Jan 22, 2026	27.67	27.69	27.49	27.68	27.68	0.54%	59,789
Jan 21, 2026	27.56	27.59	27.25	27.53	27.53	1.21%	34,352