PIA Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	25.50	25.50	24.06	24.29	24.29	-4.48%	2,765,251
Sep 7, 2026	25.08	26.30	24.69	25.43	25.43	2.58%	8,617,486
Sep 4, 2026	24.59	25.23	24.10	24.79	24.79	0.81%	5,735,795
Sep 3, 2026	24.85	25.00	24.51	24.59	24.59	-1.01%	959,324
Sep 2, 2026	25.19	25.19	24.70	24.84	24.84	-1.70%	989,529
Sep 1, 2026	25.62	25.62	25.06	25.27	25.27	-0.35%	1,339,524
Aug 31, 2026	25.60	25.62	24.75	25.36	25.36	-1.01%	2,476,494
Aug 28, 2026	26.83	26.83	25.50	25.62	25.62	-4.51%	5,993,830
Aug 27, 2026	26.99	27.32	26.75	26.83	26.83	-0.59%	1,245,349
Aug 25, 2026	27.08	27.15	26.70	26.99	26.99	0.60%	1,322,565
Aug 24, 2026	26.85	28.10	26.50	26.83	26.83	0.52%	5,126,909
Aug 21, 2026	27.10	27.13	26.61	26.69	26.69	-0.89%	1,017,928
Aug 20, 2026	27.01	27.39	26.90	26.93	26.93	-1.03%	839,917
Aug 19, 2026	26.85	27.50	26.73	27.21	27.21	1.23%	1,818,560
Aug 18, 2026	27.10	27.45	26.70	26.88	26.88	-1.97%	2,065,335
Aug 17, 2026	27.70	27.89	27.25	27.42	27.42	-0.33%	1,686,739
Aug 13, 2026	27.60	27.82	27.40	27.51	27.51	-0.11%	1,137,635
Aug 12, 2026	27.89	27.94	27.40	27.54	27.54	-0.47%	2,093,598
Aug 11, 2026	27.99	28.40	27.55	27.67	27.67	-1.50%	2,732,802
Aug 10, 2026	28.10	28.26	28.01	28.09	28.09	0.25%	1,360,200
Aug 7, 2026	28.25	28.40	27.91	28.02	28.02	-0.74%	3,989,368
Aug 6, 2026	27.70	28.48	27.31	28.23	28.23	2.25%	6,124,452
Aug 5, 2026	27.88	28.00	27.53	27.61	27.61	0.80%	1,301,034
Aug 4, 2026	27.55	27.79	27.30	27.39	27.39	-0.51%	587,564
Aug 3, 2026	27.98	27.99	27.50	27.53	27.53	0.88%	1,692,561
Jul 31, 2026	27.55	27.93	27.22	27.29	27.29	-1.09%	2,750,007
Jul 30, 2026	27.51	28.01	27.30	27.59	27.59	0.04%	2,859,775
Jul 29, 2026	28.01	28.01	27.45	27.58	27.58	-1.89%	1,614,297
Jul 28, 2026	28.50	28.65	28.01	28.11	28.11	-0.81%	2,810,446
Jul 27, 2026	28.02	28.49	27.85	28.34	28.34	3.85%	4,071,897
Jul 24, 2026	27.60	27.79	26.90	27.29	27.29	-1.55%	3,104,266
Jul 23, 2026	28.05	28.36	27.63	27.72	27.72	-1.46%	1,755,885
Jul 22, 2026	28.77	28.96	28.05	28.13	28.13	-2.12%	2,318,117
Jul 21, 2026	28.80	29.50	28.65	28.74	28.74	0.21%	6,998,434
Jul 20, 2026	28.25	29.00	28.21	28.68	28.68	-0.14%	4,403,726
Jul 17, 2026	28.88	29.65	28.57	28.72	28.72	1.81%	10,427,355
Jul 16, 2026	27.95	29.15	27.92	28.21	28.21	1.04%	3,322,968
Jul 15, 2026	27.85	28.42	27.50	27.92	27.92	1.01%	4,059,535
Jul 14, 2026	28.55	29.44	27.21	27.64	27.64	-6.90%	8,800,021
Jul 13, 2026	29.11	30.85	29.05	29.69	29.69	0.58%	11,986,700
Jul 10, 2026	29.45	29.99	29.40	29.52	29.52	-	3,454,408
Jul 9, 2026	29.10	29.97	28.50	29.52	29.52	1.23%	4,949,010
Jul 8, 2026	30.44	30.44	28.11	29.16	29.16	-4.89%	9,383,764
Jul 7, 2026	31.05	31.50	30.60	30.66	30.66	0.20%	11,535,686
Jul 6, 2026	30.33	30.80	29.71	30.60	30.60	0.96%	13,287,840
Jul 3, 2026	30.88	30.98	30.25	30.31	30.31	-1.49%	3,253,303
Jul 2, 2026	31.95	31.95	30.55	30.77	30.77	-3.12%	12,397,449
Jul 1, 2026	32.51	33.39	31.30	31.76	31.76	1.05%	27,698,338
Jun 30, 2026	29.00	31.43	29.00	31.43	31.43	10.01%	22,770,300
Jun 29, 2026	29.21	29.79	28.37	28.57	28.57	-2.86%	8,325,055