Pizza Pizza Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	16.06	16.19	16.06	16.12	-	0.37%	17,900
Jan 21, 2026	16.09	16.14	16.06	16.06	16.06	-0.31%	31,778
Jan 20, 2026	16.08	16.15	16.08	16.11	16.11	0.12%	18,538
Jan 19, 2026	16.22	16.22	16.05	16.09	16.09	-0.80%	15,740
Jan 16, 2026	16.17	16.23	16.11	16.22	16.22	0.31%	26,257
Jan 15, 2026	16.05	16.22	16.04	16.17	16.17	0.87%	47,297
Jan 14, 2026	16.09	16.12	16.03	16.03	16.03	-0.12%	14,607
Jan 13, 2026	15.87	16.14	15.87	16.05	16.05	0.63%	39,561
Jan 12, 2026	16.15	16.16	15.95	15.95	15.95	-1.12%	26,809
Jan 9, 2026	16.00	16.13	15.94	16.13	16.13	1.45%	47,508
Jan 8, 2026	15.81	15.99	15.81	15.90	15.90	0.06%	23,917
Jan 7, 2026	15.85	15.90	15.72	15.89	15.89	0.57%	37,181
Jan 6, 2026	15.84	15.85	15.71	15.80	15.80	-	21,920
Jan 5, 2026	15.67	15.88	15.61	15.80	15.80	1.41%	38,066
Jan 2, 2026	15.68	15.69	15.54	15.58	15.58	-0.19%	21,590
Dec 31, 2025	15.64	15.64	15.52	15.61	15.61	-0.19%	17,300
Dec 30, 2025	15.63	15.69	15.60	15.64	15.56	-0.06%	11,703
Dec 29, 2025	15.67	15.75	15.60	15.65	15.57	0.51%	23,295
Dec 24, 2025	15.59	15.62	15.49	15.57	15.49	0.19%	16,958
Dec 23, 2025	15.46	15.60	15.43	15.54	15.46	0.71%	34,688
Dec 22, 2025	15.40	15.53	15.39	15.43	15.35	-0.06%	25,180
Dec 19, 2025	15.34	15.51	15.32	15.44	15.36	0.13%	16,129
Dec 18, 2025	15.42	15.51	15.31	15.42	15.34	0.06%	23,403
Dec 17, 2025	15.52	15.59	15.41	15.41	15.33	-1.28%	24,707
Dec 16, 2025	15.52	15.66	15.52	15.61	15.53	0.45%	12,558
Dec 15, 2025	15.61	15.68	15.50	15.54	15.46	-0.70%	25,589
Dec 12, 2025	15.51	15.65	15.51	15.65	15.57	0.97%	29,990
Dec 11, 2025	15.46	15.60	15.46	15.50	15.42	0.58%	24,728
Dec 10, 2025	15.44	15.50	15.37	15.41	15.33	0.65%	19,780
Dec 9, 2025	15.34	15.47	15.30	15.31	15.23	-0.52%	17,392
Dec 8, 2025	15.50	15.50	15.27	15.39	15.31	0.39%	16,777
Dec 5, 2025	15.28	15.50	15.24	15.33	15.25	0.39%	13,820
Dec 4, 2025	15.26	15.33	15.23	15.27	15.19	0.20%	14,648
Dec 3, 2025	15.24	15.28	15.17	15.24	15.16	0.33%	14,852
Dec 2, 2025	15.03	15.19	14.95	15.19	15.11	1.13%	23,416
Dec 1, 2025	15.02	15.06	14.96	15.02	14.95	-0.20%	24,045
Nov 28, 2025	15.09	15.17	15.03	15.05	14.98	-0.33%	14,754
Nov 27, 2025	15.01	15.18	15.00	15.10	14.95	0.60%	17,526
Nov 26, 2025	15.07	15.12	15.01	15.01	14.86	-0.27%	18,573
Nov 25, 2025	14.99	15.07	14.94	15.05	14.90	0.67%	24,079
Nov 24, 2025	14.88	14.96	14.83	14.95	14.80	0.81%	23,269
Nov 21, 2025	14.69	14.83	14.64	14.83	14.68	1.30%	20,017
Nov 20, 2025	14.46	14.71	14.45	14.64	14.49	0.48%	41,271
Nov 19, 2025	14.50	14.58	14.50	14.57	14.42	0.69%	29,283
Nov 18, 2025	14.48	14.52	14.40	14.47	14.32	-0.48%	26,931
Nov 17, 2025	14.61	14.61	14.44	14.54	14.39	-0.21%	38,609
Nov 14, 2025	14.42	14.69	14.40	14.57	14.42	0.83%	42,717
Nov 13, 2025	14.78	14.78	14.42	14.45	14.30	-0.34%	36,686
Nov 12, 2025	14.54	14.58	14.50	14.50	14.35	0.55%	25,617
Nov 11, 2025	14.56	14.58	14.41	14.42	14.27	-	25,247