PIA Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	27.80	27.85	25.02	25.83	25.83	-7.09%	2,533,512
Feb 18, 2026	27.35	28.14	27.31	27.80	27.80	1.65%	1,959,434
Feb 17, 2026	27.75	28.08	27.20	27.35	27.35	-1.19%	3,221,473
Feb 16, 2026	28.25	28.99	27.25	27.68	27.68	-1.46%	6,236,525
Feb 13, 2026	28.48	28.60	27.80	28.09	28.09	-0.67%	2,420,770
Feb 12, 2026	28.64	29.09	27.99	28.28	28.28	-1.63%	4,083,038
Feb 11, 2026	29.40	29.50	28.51	28.75	28.75	-1.41%	2,986,177
Feb 10, 2026	28.16	30.25	27.81	29.16	29.16	3.55%	11,088,080
Feb 9, 2026	28.41	28.70	27.82	28.16	28.16	-0.35%	1,963,205
Feb 6, 2026	29.27	29.47	27.75	28.26	28.26	-3.45%	5,140,842
Feb 4, 2026	29.07	30.00	29.01	29.27	29.27	1.21%	5,703,431
Feb 3, 2026	29.65	29.95	28.80	28.92	28.92	-2.07%	5,209,098
Feb 2, 2026	27.55	30.29	27.55	29.53	29.53	7.23%	20,455,860
Jan 30, 2026	27.99	28.60	27.40	27.54	27.54	1.70%	7,224,750
Jan 29, 2026	28.46	28.48	26.93	27.08	27.08	-5.64%	6,133,026
Jan 28, 2026	29.49	30.60	27.90	28.70	28.70	-1.03%	20,412,670
Jan 27, 2026	26.36	29.00	26.20	29.00	29.00	10.02%	16,029,300
Jan 26, 2026	26.85	27.00	26.20	26.36	26.36	-1.82%	5,086,373
Jan 23, 2026	27.00	27.38	26.75	26.85	26.85	-1.54%	3,184,906
Jan 22, 2026	27.00	27.64	26.50	27.27	27.27	0.59%	2,999,775
Jan 21, 2026	27.85	28.00	27.00	27.11	27.11	-2.55%	3,528,646
Jan 20, 2026	28.20	28.30	27.64	27.82	27.82	-0.89%	2,655,440
Jan 19, 2026	28.63	28.75	28.01	28.07	28.07	-0.64%	3,939,440
Jan 16, 2026	26.70	29.00	26.70	28.25	28.25	4.17%	9,661,833
Jan 15, 2026	29.50	29.85	26.65	27.12	27.12	-7.72%	9,150,797
Jan 14, 2026	31.14	31.14	29.28	29.39	29.39	-4.89%	6,509,349
Jan 13, 2026	31.10	31.75	30.75	30.90	30.90	-0.55%	6,244,915
Jan 12, 2026	30.77	31.39	30.55	31.07	31.07	0.71%	6,534,835
Jan 9, 2026	30.75	31.55	30.50	30.85	30.85	0.29%	6,606,668
Jan 8, 2026	31.40	31.40	30.60	30.76	30.76	-1.66%	6,507,113
Jan 7, 2026	31.70	31.98	31.19	31.28	31.28	-1.20%	6,952,022
Jan 6, 2026	31.47	32.10	30.68	31.66	31.66	1.54%	12,691,410
Jan 5, 2026	31.94	32.59	30.95	31.18	31.18	-3.23%	16,810,200
Jan 2, 2026	32.76	33.00	32.05	32.22	32.22	-1.35%	7,051,883
Jan 1, 2026	32.48	33.72	32.10	32.66	32.66	-0.18%	16,530,420
Dec 31, 2025	32.50	34.94	32.26	32.72	32.72	2.93%	61,810,840
Dec 30, 2025	29.30	31.79	29.15	31.79	31.79	10.00%	28,479,190
Dec 29, 2025	29.35	30.20	28.51	28.90	28.90	-5.99%	38,865,020
Dec 26, 2025	33.16	33.70	30.74	30.74	30.74	-10.01%	27,101,000
Dec 24, 2025	41.38	41.38	33.86	34.16	34.16	-9.20%	54,392,020
Dec 23, 2025	39.51	41.50	36.51	37.62	37.62	-5.17%	45,033,070
Dec 22, 2025	45.00	45.10	39.58	39.67	39.67	-9.80%	29,326,850
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