PSE:PIZZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	6.81	6.81	6.70	6.70	6.70	-1.62%	72,100
Mar 18, 2026	6.83	6.83	6.81	6.81	6.81	-0.29%	20,600
Mar 17, 2026	6.70	6.84	6.70	6.83	6.83	1.19%	96,200
Mar 16, 2026	6.69	6.87	6.69	6.75	6.75	0.90%	401,500
Mar 13, 2026	6.69	6.69	6.69	6.69	6.69	-	1,000
Mar 12, 2026	6.70	6.80	6.68	6.69	6.69	-3.60%	65,000
Mar 11, 2026	6.94	6.94	6.94	6.94	6.94	-0.14%	800
Mar 10, 2026	6.65	6.98	6.65	6.95	6.95	3.58%	70,000
Mar 9, 2026	6.84	6.84	6.70	6.71	6.71	-1.90%	202,000
Mar 6, 2026	6.95	6.95	6.81	6.84	6.84	-1.58%	17,200
Mar 5, 2026	6.86	6.95	6.85	6.95	6.95	-	4,204,500
Mar 4, 2026	7.00	7.00	6.95	6.95	6.95	-0.71%	1,000
Mar 3, 2026	7.00	7.00	6.87	7.00	7.00	-	5,900