PSE:PIZZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	6.15	6.28	6.15	6.27	6.27	1.95%	2,560,700
Jun 4, 2026	6.21	6.21	6.15	6.15	6.15	-0.97%	600
Jun 3, 2026	6.22	6.22	6.21	6.21	6.21	-0.16%	25,000
Jun 2, 2026	6.21	6.23	6.20	6.22	6.22	0.16%	914,400
Jun 1, 2026	6.29	6.29	6.21	6.21	6.21	-1.27%	2,000
May 29, 2026	6.24	6.34	6.21	6.29	6.29	-1.72%	10,400
May 28, 2026	6.42	6.42	6.40	6.40	6.40	-0.31%	4,300
May 26, 2026	6.34	6.42	6.34	6.42	6.42	1.26%	300
May 25, 2026	6.42	6.42	6.34	6.34	6.34	-1.25%	300
May 22, 2026	6.43	6.43	6.42	6.42	6.42	1.90%	400
May 21, 2026	6.25	6.30	6.25	6.30	6.30	0.80%	50,100
May 20, 2026	6.25	6.25	6.25	6.25	6.25	-	-
May 19, 2026	6.45	6.45	6.22	6.25	6.25	-3.10%	1,500
May 18, 2026	6.23	6.45	6.21	6.45	6.45	3.53%	30,900
May 15, 2026	6.30	6.30	6.23	6.23	6.23	-1.11%	1,200
May 14, 2026	6.32	6.47	6.25	6.30	6.30	-0.32%	92,300
May 13, 2026	6.35	6.36	6.32	6.32	6.32	-0.32%	8,400
May 12, 2026	6.34	6.34	6.34	6.34	6.34	-0.31%	700
May 11, 2026	6.36	6.36	6.32	6.36	6.36	-0.63%	2,500
May 8, 2026	6.35	6.54	6.35	6.40	6.40	1.27%	7,900
May 7, 2026	6.50	6.54	6.30	6.32	6.32	-2.77%	800
May 6, 2026	6.50	6.50	6.42	6.50	6.50	-	703,200
May 5, 2026	6.49	6.50	6.49	6.50	6.50	0.15%	22,300
May 4, 2026	6.11	6.50	6.11	6.49	6.49	6.22%	702,100
Apr 30, 2026	6.30	6.30	6.11	6.11	6.11	-3.02%	45,800
Apr 29, 2026	6.21	6.30	6.21	6.30	6.30	1.45%	3,400
Apr 28, 2026	6.37	6.37	6.21	6.21	6.21	-2.36%	100,900
Apr 27, 2026	6.41	6.41	6.36	6.36	6.36	-0.78%	70,900
Apr 24, 2026	6.68	6.68	6.40	6.41	6.41	-4.04%	6,000
Apr 23, 2026	6.42	6.70	6.42	6.68	6.68	4.05%	647,600
Apr 22, 2026	6.40	6.42	6.40	6.42	6.42	0.31%	1,200
Apr 21, 2026	6.48	6.48	6.40	6.40	6.40	-0.93%	4,600
Apr 20, 2026	6.40	6.46	6.40	6.46	6.46	0.94%	2,900
Apr 17, 2026	6.40	6.45	6.40	6.40	6.40	-	16,200
Apr 16, 2026	6.67	6.67	6.40	6.40	6.40	-4.05%	10,873,900
Apr 15, 2026	6.67	6.67	6.67	6.67	6.67	-	500
Apr 14, 2026	6.67	6.67	6.67	6.67	6.67	-	900
Apr 13, 2026	6.59	6.67	6.59	6.67	6.67	1.21%	3,500
Apr 10, 2026	6.68	6.68	6.59	6.59	6.59	-1.35%	2,200
Apr 8, 2026	6.70	6.70	6.68	6.68	6.68	-0.89%	1,800
Apr 7, 2026	6.74	6.74	6.74	6.74	6.74	-	3,100
Apr 6, 2026	6.75	6.75	6.74	6.74	6.74	-	300
Apr 1, 2026	6.74	6.74	6.74	6.74	6.74	-	2,100
Mar 31, 2026	6.70	6.74	6.70	6.74	6.74	0.60%	900
Mar 30, 2026	6.70	6.70	6.68	6.70	6.70	-	8,211,300
Mar 27, 2026	6.70	6.70	6.70	6.70	6.70	-1.47%	9,950,000
Mar 26, 2026	6.70	6.80	6.70	6.80	6.80	1.64%	6,600
Mar 25, 2026	6.69	6.69	6.69	6.69	6.69	2.76%	400
Mar 24, 2026	6.70	6.70	6.51	6.51	6.51	-2.84%	2,300
Mar 23, 2026	6.70	6.90	6.52	6.70	6.70	-	281,200