QUIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	28.24	28.39	28.13	28.39	28.39	0.62%	9,079
Oct 14, 2026	28.28	28.28	28.15	28.21	28.21	-0.78%	29,453
Oct 13, 2026	28.44	28.80	28.38	28.43	28.43	0.36%	8,130
Oct 12, 2026	28.43	28.75	28.33	28.33	28.33	-0.20%	16,192
Oct 9, 2026	28.31	28.39	28.28	28.39	28.39	0.62%	12,903
Oct 8, 2026	28.20	28.28	28.19	28.21	28.21	-0.74%	23,261
Oct 7, 2026	28.40	28.48	28.30	28.42	28.42	-1.42%	9,044
Oct 6, 2026	29.82	29.82	28.83	28.83	28.83	-0.09%	26,698
Oct 5, 2026	29.29	30.00	28.61	28.86	28.86	0.24%	46,990
Oct 2, 2026	28.52	28.79	28.52	28.79	28.79	1.55%	14,879
Oct 1, 2026	28.59	28.66	28.29	28.35	28.35	-1.29%	52,473
Sep 30, 2026	28.97	28.97	28.72	28.72	28.72	-0.72%	9,878
Sep 29, 2026	28.89	28.95	28.82	28.93	28.93	-0.55%	19,201
Sep 28, 2026	29.18	29.18	28.94	29.09	29.09	-0.48%	13,959
Sep 25, 2026	29.01	29.51	29.01	29.23	29.23	1.18%	12,380
Sep 24, 2026	28.88	28.93	28.75	28.89	28.89	-0.59%	16,053
Sep 23, 2026	29.22	29.22	29.00	29.06	29.06	-1.36%	16,846
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