QUIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	29.12	29.35	29.12	29.22	29.22	0.62%	21,690
Jun 29, 2026	28.87	29.04	28.63	29.04	29.04	0.79%	14,919
Jun 26, 2026	28.79	28.96	28.79	28.81	28.81	-0.80%	10,714
Jun 25, 2026	29.01	29.20	29.00	29.04	29.04	1.16%	31,290
Jun 24, 2026	28.75	29.06	28.65	28.71	28.71	-0.80%	22,221
Jun 23, 2026	29.03	29.08	28.91	28.94	28.94	-1.95%	20,928
Jun 22, 2026	29.30	29.69	29.30	29.52	29.52	0.30%	14,675
Jun 18, 2026	29.33	29.45	29.33	29.43	29.43	0.68%	10,035
Jun 17, 2026	28.49	29.69	28.49	29.23	29.23	-0.37%	33,211
Jun 16, 2026	29.50	29.50	29.34	29.34	29.34	0.31%	24,125
Jun 15, 2026	29.39	29.39	29.24	29.25	29.25	0.43%	15,737
Jun 12, 2026	28.98	29.13	28.98	29.13	29.13	0.59%	3,015
Jun 11, 2026	28.41	28.95	28.30	28.95	28.95	3.09%	6,513
Jun 10, 2026	28.43	28.43	28.08	28.09	28.09	-1.59%	5,556
Jun 9, 2026	28.00	28.84	28.00	28.54	28.54	-0.18%	8,505
Jun 8, 2026	27.72	28.74	27.72	28.59	28.59	0.33%	26,452
Jun 5, 2026	28.90	28.98	28.50	28.50	28.50	-2.50%	39,456
Jun 4, 2026	29.13	29.28	29.05	29.23	29.23	0.61%	26,817
Jun 3, 2026	28.27	29.49	28.27	29.05	29.05	-0.73%	8,692
Jun 2, 2026	29.11	29.27	29.10	29.26	29.26	0.65%	17,720
Jun 1, 2026	28.90	29.11	28.79	29.07	29.07	-0.62%	7,024
May 29, 2026	29.08	29.27	29.08	29.25	29.25	0.24%	25,115
May 28, 2026	29.00	29.38	28.85	29.18	29.18	-0.07%	7,553
May 27, 2026	29.24	29.94	29.07	29.20	29.20	-0.31%	11,568
May 26, 2026	29.39	29.39	29.18	29.29	29.29	1.08%	11,413
May 22, 2026	29.03	29.07	28.94	28.98	28.98	-0.07%	15,260
May 21, 2026	29.15	29.15	28.63	29.00	29.00	0.51%	23,825
May 20, 2026	27.44	28.91	27.44	28.85	28.85	1.72%	14,226
May 19, 2026	28.46	28.59	28.31	28.37	28.37	-0.95%	10,278
May 18, 2026	28.63	28.68	28.52	28.64	28.64	0.60%	9,891
May 15, 2026	28.49	28.54	28.40	28.47	28.47	-2.13%	13,782
May 14, 2026	29.12	29.19	29.02	29.09	29.09	-0.58%	22,716
May 13, 2026	28.96	29.38	28.93	29.26	29.26	1.00%	11,609
May 12, 2026	29.38	29.38	28.65	28.97	28.97	-0.38%	12,082
May 11, 2026	28.99	29.11	28.99	29.08	29.08	-0.10%	17,976
May 8, 2026	29.03	29.14	28.95	29.11	29.11	1.06%	50,476
May 7, 2026	29.35	29.35	28.79	28.81	28.81	-1.96%	22,652
May 6, 2026	29.09	29.39	29.01	29.38	29.38	2.98%	15,948
May 5, 2026	28.38	28.58	28.30	28.53	28.53	1.42%	33,665
May 4, 2026	28.79	28.79	28.07	28.13	28.13	-1.47%	37,625
May 1, 2026	29.01	30.40	28.48	28.55	28.55	-1.43%	37,625
Apr 30, 2026	28.28	28.97	28.28	28.97	28.97	3.82%	4,964
Apr 29, 2026	27.95	29.90	27.85	27.90	27.90	-0.92%	35,787
Apr 28, 2026	28.14	28.17	28.08	28.16	28.16	-2.83%	11,851
Apr 27, 2026	28.39	29.30	28.25	28.98	28.98	2.11%	14,167
Apr 24, 2026	28.32	29.49	28.25	28.38	28.38	0.43%	15,545
Apr 23, 2026	28.21	28.45	27.94	28.26	28.26	-0.63%	15,896
Apr 22, 2026	28.58	28.58	28.32	28.44	28.44	0.75%	175,205
Apr 21, 2026	28.69	28.69	28.23	28.23	28.23	-2.23%	48,455
Apr 20, 2026	29.43	32.37	28.74	28.87	28.87	-0.43%	23,241