Pizza Pizza Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.37	16.47	16.35	16.35	16.35	-0.37%	12,005
Feb 10, 2026	16.47	16.53	16.36	16.41	16.41	-0.73%	26,010
Feb 9, 2026	16.50	16.61	16.47	16.53	16.53	-0.36%	41,336
Feb 6, 2026	16.46	16.60	16.39	16.59	16.59	1.10%	55,676
Feb 5, 2026	16.00	16.47	16.00	16.41	16.41	0.67%	78,559
Feb 4, 2026	16.05	16.32	16.04	16.30	16.30	1.88%	73,820
Feb 3, 2026	15.85	16.05	15.75	16.00	16.00	1.33%	48,478
Feb 2, 2026	15.67	15.88	15.57	15.79	15.79	0.64%	80,430
Jan 30, 2026	16.15	16.15	15.60	15.69	15.69	-2.36%	52,302
Jan 29, 2026	16.08	16.26	15.96	16.07	15.99	-0.19%	45,908
Jan 28, 2026	16.29	16.29	16.10	16.10	16.02	-0.68%	36,442
Jan 27, 2026	16.19	16.32	16.16	16.21	16.13	0.06%	42,806
Jan 26, 2026	16.15	16.20	16.09	16.20	16.12	0.62%	32,327
Jan 23, 2026	16.11	16.13	16.01	16.10	16.02	0.12%	37,125
Jan 22, 2026	16.06	16.18	16.06	16.08	16.00	0.12%	45,133
Jan 21, 2026	16.09	16.14	16.06	16.06	15.98	-0.31%	31,778
Jan 20, 2026	16.08	16.15	16.08	16.11	16.03	0.12%	18,538
Jan 19, 2026	16.22	16.22	16.05	16.09	16.01	-0.80%	15,740
Jan 16, 2026	16.17	16.23	16.11	16.22	16.14	0.31%	26,257
Jan 15, 2026	16.05	16.22	16.04	16.17	16.09	0.87%	47,297
Jan 14, 2026	16.09	16.12	16.03	16.03	15.95	-0.12%	14,607
Jan 13, 2026	15.87	16.14	15.87	16.05	15.97	0.63%	39,561
Jan 12, 2026	16.15	16.16	15.95	15.95	15.87	-1.12%	26,809
Jan 9, 2026	16.00	16.13	15.94	16.13	16.05	1.45%	47,508
Jan 8, 2026	15.81	15.99	15.81	15.90	15.82	0.06%	23,917
Jan 7, 2026	15.85	15.90	15.72	15.89	15.81	0.57%	37,181
Jan 6, 2026	15.84	15.85	15.71	15.80	15.72	-	21,920
Jan 5, 2026	15.67	15.88	15.61	15.80	15.72	1.41%	38,066
Jan 2, 2026	15.68	15.69	15.54	15.58	15.50	-0.19%	21,590
Dec 31, 2025	15.64	15.64	15.52	15.61	15.53	-0.19%	17,300
Dec 30, 2025	15.63	15.69	15.60	15.64	15.49	-0.06%	11,703
Dec 29, 2025	15.67	15.75	15.60	15.65	15.50	0.51%	23,295
Dec 24, 2025	15.59	15.62	15.49	15.57	15.42	0.19%	16,958
Dec 23, 2025	15.46	15.60	15.43	15.54	15.39	0.71%	34,688
Dec 22, 2025	15.40	15.53	15.39	15.43	15.28	-0.06%	25,180
Dec 19, 2025	15.34	15.51	15.32	15.44	15.29	0.13%	16,129
Dec 18, 2025	15.42	15.51	15.31	15.42	15.27	0.06%	23,403
Dec 17, 2025	15.52	15.59	15.41	15.41	15.26	-1.28%	24,707
Dec 16, 2025	15.52	15.66	15.52	15.61	15.46	0.45%	12,558
Dec 15, 2025	15.61	15.68	15.50	15.54	15.39	-0.70%	25,589
Dec 12, 2025	15.51	15.65	15.51	15.65	15.50	0.97%	29,990
Dec 11, 2025	15.46	15.60	15.46	15.50	15.35	0.58%	24,728
Dec 10, 2025	15.44	15.50	15.37	15.41	15.26	0.65%	19,780
Dec 9, 2025	15.34	15.47	15.30	15.31	15.16	-0.52%	17,392
Dec 8, 2025	15.50	15.50	15.27	15.39	15.24	0.39%	16,777
Dec 5, 2025	15.28	15.50	15.24	15.33	15.18	0.39%	13,820
Dec 4, 2025	15.26	15.33	15.23	15.27	15.12	0.20%	14,648
Dec 3, 2025	15.24	15.28	15.17	15.24	15.09	0.33%	14,852
Dec 2, 2025	15.03	15.19	14.95	15.19	15.04	1.13%	23,416
Dec 1, 2025	15.02	15.06	14.96	15.02	14.87	-0.20%	24,045