QUIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.47	29.47	29.44	29.46	-	-	44
Sep 22, 2026	29.43	29.49	29.25	29.46	29.46	0.34%	16,607
Sep 21, 2026	29.29	29.41	29.21	29.36	29.36	0.93%	12,881
Sep 18, 2026	29.01	29.09	28.89	29.09	29.09	-0.55%	10,369
Sep 17, 2026	28.73	29.36	28.73	29.25	29.25	0.99%	15,670
Sep 16, 2026	29.19	29.27	28.75	28.96	28.96	-0.43%	28,824
Sep 15, 2026	29.07	29.09	29.01	29.09	29.09	-0.41%	20,066
Sep 14, 2026	29.20	29.35	29.09	29.21	29.21	-1.15%	34,959
Sep 11, 2026	29.58	29.58	29.49	29.55	29.55	1.13%	8,455
Sep 10, 2026	29.80	29.80	29.19	29.22	29.22	-0.95%	18,576
Sep 9, 2026	28.94	29.62	28.94	29.50	29.50	-0.97%	10,744
Sep 8, 2026	29.94	29.94	29.79	29.79	29.79	-0.13%	113,433
Sep 4, 2026	29.74	29.88	29.74	29.83	29.83	0.17%	24,368
Sep 3, 2026	29.58	29.81	29.58	29.78	29.78	1.02%	14,701
Sep 2, 2026	29.55	29.55	29.40	29.48	29.48	0.55%	18,940
Sep 1, 2026	29.47	29.48	29.31	29.32	29.32	-0.74%	38,982
Aug 31, 2026	29.59	29.59	29.45	29.54	29.54	-0.24%	35,259
Aug 28, 2026	29.80	29.81	29.54	29.61	29.61	-0.07%	14,112
Aug 27, 2026	29.57	29.67	29.57	29.63	29.63	-0.48%	12,944
Aug 26, 2026	29.88	30.17	29.76	29.77	29.77	-0.46%	13,725
Aug 25, 2026	30.00	30.19	29.73	29.91	29.91	0.67%	7,649
Aug 24, 2026	29.58	30.80	29.58	29.71	29.71	-0.34%	20,755
Aug 21, 2026	29.79	29.88	29.74	29.81	29.81	-0.23%	19,288
Aug 20, 2026	29.54	29.88	29.53	29.88	29.88	0.64%	7,311
Aug 19, 2026	30.89	30.89	29.65	29.69	29.69	0.07%	14,589
Aug 18, 2026	29.77	29.77	29.59	29.67	29.67	-1.46%	15,671
Aug 17, 2026	30.12	30.18	30.01	30.11	30.11	0.50%	25,119
Aug 14, 2026	30.08	30.08	29.92	29.96	29.96	-0.16%	10,604
Aug 13, 2026	30.01	30.14	29.94	30.01	30.01	0.20%	25,931
Aug 12, 2026	30.40	30.67	29.91	29.95	29.95	0.34%	17,628
Aug 11, 2026	29.86	30.48	29.75	29.85	29.85	0.33%	15,963
Aug 10, 2026	29.81	32.83	29.75	29.75	29.75	-0.42%	21,288
Aug 7, 2026	30.04	30.04	29.72	29.88	29.87	1.22%	18,606
Aug 6, 2026	29.57	29.72	29.49	29.52	29.51	-0.32%	38,644
Aug 5, 2026	29.75	29.75	29.58	29.61	29.61	-0.13%	19,115
Aug 4, 2026	29.53	29.65	29.51	29.65	29.65	1.61%	11,412
Aug 3, 2026	29.12	29.41	29.12	29.18	29.18	0.07%	18,167
Jul 31, 2026	29.37	29.37	28.91	29.16	29.16	-0.27%	7,161
Jul 30, 2026	27.41	29.89	27.41	29.24	29.24	3.39%	20,369
Jul 29, 2026	28.02	28.52	28.02	28.28	28.28	-0.74%	10,032
Jul 28, 2026	27.51	28.57	27.51	28.49	28.49	-0.87%	10,353
Jul 27, 2026	28.74	28.77	28.56	28.74	28.74	-0.02%	41,124
Jul 24, 2026	28.88	28.90	28.72	28.75	28.75	0.43%	28,423
Jul 23, 2026	28.65	28.94	28.59	28.62	28.62	-1.39%	12,774
Jul 22, 2026	29.32	29.32	29.03	29.03	29.03	0.37%	12,678
Jul 21, 2026	28.80	29.19	28.78	28.92	28.92	1.76%	36,620
Jul 20, 2026	28.63	29.52	28.42	28.42	28.42	-0.98%	8,683
Jul 17, 2026	28.33	28.80	28.33	28.70	28.70	-0.17%	35,659
Jul 16, 2026	28.92	29.10	28.71	28.75	28.75	-1.07%	25,378
Jul 15, 2026	29.06	29.32	28.88	29.06	29.06	0.43%	13,405