QUIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	27.41	27.55	27.20	27.20	27.20	-1.59%	36,245
Jan 16, 2026	27.71	27.90	27.55	27.64	27.64	0.36%	16,035
Jan 15, 2026	27.63	27.80	27.51	27.54	27.54	-0.03%	25,346
Jan 14, 2026	27.50	27.57	27.45	27.55	27.55	0.28%	7,192
Jan 13, 2026	27.46	27.50	27.32	27.47	27.47	-0.11%	44,264
Jan 12, 2026	27.65	27.65	27.46	27.50	27.50	-0.42%	11,054
Jan 9, 2026	27.18	27.82	27.18	27.62	27.62	1.86%	114,516
Jan 8, 2026	26.92	27.11	26.92	27.11	27.11	0.22%	38,456
Jan 7, 2026	27.13	27.19	26.99	27.05	27.05	-0.58%	59,516
Jan 6, 2026	27.49	27.74	27.15	27.21	27.21	-0.01%	99,280
Jan 5, 2026	27.03	27.21	26.85	27.21	27.21	1.04%	26,123
Jan 2, 2026	26.78	26.93	26.76	26.93	26.93	1.53%	9,488
Dec 31, 2025	26.68	26.68	26.52	26.52	26.52	-0.47%	18,436
Dec 30, 2025	26.79	26.79	26.60	26.65	26.65	0.33%	32,311
Dec 29, 2025	26.73	27.40	26.43	26.56	26.56	-0.55%	67,898