PIA Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	44.98	45.35	43.41	43.98	43.98	-2.74%	17,566,130
Dec 18, 2025	46.20	48.40	44.00	45.22	45.22	-0.04%	28,126,370
Dec 17, 2025	41.80	45.24	41.31	45.24	45.24	9.99%	34,166,560
Dec 16, 2025	41.26	42.00	37.45	41.13	41.13	-0.89%	38,544,520
Dec 15, 2025	43.97	44.50	41.05	41.50	41.50	-6.11%	18,925,260
Dec 12, 2025	45.00	45.10	43.80	44.20	44.20	-1.03%	9,081,071
Dec 11, 2025	46.46	47.65	43.60	44.66	44.66	-3.87%	19,748,030
Dec 10, 2025	47.63	49.65	45.90	46.46	46.46	-2.46%	33,838,990
Dec 9, 2025	44.69	48.10	43.26	47.63	47.63	8.18%	41,199,850
Dec 8, 2025	43.90	44.46	42.60	44.03	44.03	2.06%	15,852,270
Dec 5, 2025	42.18	43.55	39.50	43.14	43.14	3.68%	37,813,440
Dec 4, 2025	40.87	41.79	39.52	41.61	41.61	9.53%	37,829,450
Dec 3, 2025	36.00	38.50	36.00	37.99	37.99	8.36%	29,637,410
Dec 2, 2025	35.25	36.20	34.51	35.06	35.06	-1.07%	5,203,728
Dec 1, 2025	34.52	36.50	34.01	35.44	35.44	1.84%	10,471,420
Nov 28, 2025	34.50	35.50	33.00	34.80	34.80	-0.54%	17,008,460
Nov 27, 2025	35.69	35.69	34.60	34.99	34.99	1.54%	8,313,352
Nov 26, 2025	34.50	35.25	33.30	34.46	34.46	0.29%	10,622,400
Nov 25, 2025	33.80	34.90	32.10	34.36	34.36	-1.66%	29,836,860
Nov 24, 2025	33.94	36.78	33.50	34.94	34.94	4.49%	63,287,160
Nov 21, 2025	31.50	33.78	31.50	33.44	33.44	8.89%	33,239,390
Nov 20, 2025	29.25	31.25	29.25	30.71	30.71	4.21%	17,564,000
Nov 19, 2025	29.75	30.29	29.00	29.47	29.47	0.17%	8,331,338
Nov 18, 2025	30.15	30.29	29.00	29.42	29.42	-1.01%	7,358,258
Nov 17, 2025	28.75	31.15	28.70	29.72	29.72	4.76%	22,547,870
Nov 14, 2025	28.00	28.82	27.70	28.37	28.37	2.79%	10,326,630
Nov 13, 2025	30.56	30.83	27.30	27.60	27.60	-7.23%	20,211,280
Nov 12, 2025	32.10	33.31	28.89	29.75	29.75	-7.32%	56,343,580
Nov 11, 2025	30.00	32.10	29.95	32.10	32.10	10.01%	30,644,800
Nov 10, 2025	26.60	29.18	26.60	29.18	29.18	9.99%	24,775,480
Nov 7, 2025	27.46	27.54	26.35	26.53	26.53	-3.28%	7,426,500
Nov 6, 2025	25.85	27.97	25.85	27.43	27.43	7.86%	52,224,860
Nov 5, 2025	25.40	26.00	24.87	25.43	25.43	0.59%	6,572,818
Nov 4, 2025	24.00	26.39	23.80	25.28	25.28	3.06%	12,832,530
Nov 3, 2025	24.40	25.20	24.30	24.53	24.53	0.95%	7,610,696
Oct 31, 2025	24.07	25.49	24.00	24.30	24.30	1.12%	12,259,000
Oct 30, 2025	24.65	24.99	23.70	24.03	24.03	-1.96%	3,012,417
Oct 29, 2025	25.11	25.62	24.38	24.51	24.51	-3.16%	5,558,292
Oct 28, 2025	26.00	26.25	25.10	25.31	25.31	-0.82%	6,811,556
Oct 27, 2025	24.85	26.48	24.02	25.52	25.52	2.08%	10,148,110
Oct 24, 2025	26.45	26.55	24.49	25.00	25.00	-5.59%	6,183,956
Oct 23, 2025	27.77	28.00	26.20	26.48	26.48	0.84%	29,014,590
Oct 22, 2025	24.01	26.26	23.52	26.26	26.26	10.01%	11,705,110
Oct 21, 2025	23.80	24.35	23.50	23.87	23.87	0.93%	6,025,375
Oct 20, 2025	24.88	25.00	23.41	23.65	23.65	-1.83%	8,910,403
Oct 17, 2025	26.87	27.09	23.70	24.09	24.09	-3.14%	24,777,290
Oct 16, 2025	23.48	24.87	23.48	24.87	24.87	10.00%	20,025,620
Oct 15, 2025	21.30	22.61	21.00	22.61	22.61	10.02%	9,228,470
Oct 14, 2025	20.30	20.75	19.95	20.55	20.55	2.70%	2,418,559
Oct 13, 2025	20.51	20.82	19.91	20.01	20.01	-3.66%	3,014,487