PIA Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	26.90	26.90	26.00	26.16	26.16	0.23%	2,386,038
May 22, 2026	26.49	26.74	26.03	26.10	26.10	-1.58%	4,116,983
May 21, 2026	26.15	26.81	25.80	26.52	26.52	2.99%	8,927,973
May 20, 2026	25.70	26.05	25.41	25.75	25.75	-0.54%	2,521,735
May 19, 2026	26.20	26.51	25.75	25.89	25.89	0.74%	3,725,510
May 18, 2026	25.60	26.81	25.30	25.70	25.70	1.74%	10,444,750
May 15, 2026	25.90	25.99	24.95	25.26	25.26	-2.06%	3,273,678
May 14, 2026	26.89	27.00	25.55	25.79	25.79	-3.12%	6,733,954
May 13, 2026	24.60	27.39	24.60	26.62	26.62	6.91%	27,034,870
May 12, 2026	25.05	25.70	24.48	24.90	24.90	-3.71%	9,327,864
May 11, 2026	27.00	28.73	25.60	25.86	25.86	-1.18%	28,723,100
May 8, 2026	25.39	26.17	24.56	26.17	26.17	10.00%	6,509,893
May 7, 2026	21.42	23.79	21.42	23.79	23.79	9.99%	13,917,350
May 6, 2026	21.50	21.95	21.24	21.63	21.63	3.10%	4,556,916
May 5, 2026	20.84	21.19	20.61	20.98	20.98	0.10%	1,436,103
May 4, 2026	20.06	21.67	20.06	20.96	20.96	5.49%	6,293,433
Apr 30, 2026	20.22	20.49	19.50	19.87	19.87	-2.07%	1,467,411
Apr 29, 2026	21.47	21.60	20.08	20.29	20.29	-2.50%	3,134,892
Apr 28, 2026	21.20	21.34	20.75	20.81	20.81	-1.98%	2,001,153
Apr 27, 2026	21.51	21.56	21.10	21.23	21.23	-1.53%	1,200,727
Apr 24, 2026	21.31	21.99	21.15	21.56	21.56	1.22%	4,872,384
Apr 23, 2026	21.35	21.40	21.02	21.30	21.30	0.05%	1,645,506
Apr 22, 2026	21.50	21.50	21.00	21.29	21.29	-1.07%	2,174,178
Apr 21, 2026	21.75	21.80	21.30	21.52	21.52	2.14%	4,958,980
Apr 20, 2026	21.25	22.00	20.53	21.07	21.07	-2.72%	6,405,448
Apr 17, 2026	21.19	21.85	20.51	21.66	21.66	3.64%	5,321,612
Apr 16, 2026	20.79	21.30	20.75	20.90	20.90	0.72%	4,389,589
Apr 15, 2026	20.65	21.32	20.65	20.75	20.75	2.32%	5,458,495
Apr 14, 2026	20.00	20.41	20.00	20.28	20.28	2.89%	2,507,807
Apr 13, 2026	20.30	20.40	19.57	19.71	19.71	-5.96%	3,578,908
Apr 10, 2026	20.50	21.14	20.25	20.96	20.96	3.56%	5,305,820
Apr 9, 2026	21.10	21.10	19.92	20.24	20.24	-1.99%	4,504,774
Apr 8, 2026	20.65	20.65	20.11	20.65	20.65	10.02%	4,881,566
Apr 7, 2026	18.40	18.85	18.25	18.77	18.77	0.59%	936,359
Apr 6, 2026	18.57	18.87	17.95	18.66	18.66	1.58%	2,341,064
Apr 3, 2026	18.15	18.85	18.01	18.37	18.37	-2.34%	1,179,948
Apr 2, 2026	19.00	19.00	18.35	18.81	18.81	-2.64%	927,555
Apr 1, 2026	19.00	19.90	18.76	19.32	19.32	3.26%	3,999,329
Mar 31, 2026	18.85	19.20	17.65	18.71	18.71	-	2,809,502
Mar 30, 2026	20.05	20.29	18.45	18.71	18.71	-8.73%	6,665,667
Mar 27, 2026	21.19	21.30	20.28	20.50	20.50	-2.80%	2,445,826
Mar 26, 2026	21.90	21.90	20.95	21.09	21.09	-3.26%	1,856,612
Mar 25, 2026	20.95	21.98	20.92	21.80	21.80	5.06%	3,474,219
Mar 24, 2026	21.05	21.30	20.51	20.75	20.75	1.52%	1,307,187
Mar 19, 2026	20.51	20.51	19.70	20.44	20.44	-1.11%	1,613,809
Mar 18, 2026	20.45	20.80	20.01	20.67	20.67	1.42%	2,393,398
Mar 17, 2026	20.50	20.52	19.98	20.38	20.38	1.39%	1,411,882
Mar 16, 2026	20.60	20.66	20.02	20.10	20.10	-2.66%	1,617,406
Mar 13, 2026	21.05	21.20	20.10	20.65	20.65	-2.91%	2,374,337
Mar 12, 2026	19.98	21.84	19.36	21.27	21.27	5.93%	5,355,624