Pizza Pizza Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.50	11.61	11.49	11.53	11.53	0.17%	46,886
Nov 12, 2026	11.74	11.74	11.49	11.51	11.51	-1.88%	78,495
Nov 11, 2026	11.70	11.75	11.60	11.73	11.73	0.09%	47,697
Nov 10, 2026	11.82	11.83	11.57	11.72	11.72	-0.85%	90,047
Nov 9, 2026	11.82	11.95	11.76	11.82	11.82	-	43,685
Nov 6, 2026	11.71	12.03	11.63	11.82	11.82	0.25%	120,415
Nov 5, 2026	11.61	11.82	11.59	11.79	11.79	1.11%	137,717
Nov 4, 2026	11.18	11.66	11.15	11.66	11.66	4.95%	170,001
Nov 3, 2026	10.37	11.15	10.37	11.11	11.11	5.71%	161,060
Nov 2, 2026	10.48	10.63	10.48	10.51	10.51	0.77%	76,429
Oct 30, 2026	10.61	10.61	10.42	10.43	10.43	-0.88%	78,872
Oct 29, 2026	10.60	10.69	10.52	10.59	10.52	-0.19%	56,322
Oct 28, 2026	10.58	10.67	10.56	10.61	10.54	-0.56%	63,969
Oct 27, 2026	10.53	10.68	10.51	10.67	10.60	0.85%	75,756
Oct 26, 2026	10.60	10.65	10.46	10.58	10.51	0.47%	75,417
Oct 23, 2026	10.64	10.64	10.53	10.53	10.46	-0.85%	61,028
Oct 22, 2026	10.50	10.71	10.50	10.62	10.55	0.95%	47,020
Oct 21, 2026	10.67	10.67	10.42	10.52	10.45	-0.94%	89,779
Oct 20, 2026	10.56	10.72	10.56	10.62	10.55	0.38%	29,711
Oct 19, 2026	10.63	10.63	10.47	10.58	10.51	-0.75%	51,561
Oct 16, 2026	10.69	10.75	10.61	10.66	10.59	-0.28%	47,153
Oct 15, 2026	10.48	10.72	10.48	10.69	10.62	2.79%	77,376
Oct 14, 2026	10.30	10.50	10.30	10.40	10.33	0.48%	42,143
Oct 13, 2026	10.25	10.40	10.24	10.35	10.28	0.58%	82,869
Oct 9, 2026	10.40	10.42	10.25	10.29	10.22	-0.29%	42,879
Oct 8, 2026	10.20	10.34	10.10	10.32	10.25	1.18%	142,309
Oct 7, 2026	10.22	10.28	10.17	10.20	10.13	-0.29%	94,167
Oct 6, 2026	10.20	10.30	10.20	10.23	10.16	0.89%	80,397
Oct 5, 2026	10.30	10.35	10.10	10.14	10.08	-1.74%	114,033
Oct 2, 2026	10.50	10.54	10.27	10.32	10.25	-1.43%	94,821
Oct 1, 2026	10.60	10.60	10.43	10.47	10.40	-0.95%	96,819
Sep 30, 2026	10.64	10.64	10.51	10.57	10.50	-0.84%	52,926
Sep 29, 2026	10.63	10.76	10.54	10.66	10.59	0.92%	77,461
Sep 28, 2026	10.66	10.75	10.60	10.63	10.50	-0.65%	168,168
Sep 25, 2026	10.62	10.78	10.56	10.70	10.56	1.13%	201,291
Sep 24, 2026	10.64	10.74	10.57	10.58	10.45	-0.38%	115,615
Sep 23, 2026	10.97	10.98	10.60	10.62	10.49	-3.19%	177,210
Sep 22, 2026	10.90	11.28	10.90	10.97	10.83	0.64%	170,246
Sep 21, 2026	10.86	11.08	10.84	10.90	10.76	0.37%	297,627
Sep 18, 2026	11.08	11.09	10.86	10.86	10.72	-1.90%	126,503
Sep 17, 2026	11.14	11.16	11.03	11.07	10.93	-0.27%	76,987
Sep 16, 2026	11.15	11.24	11.05	11.10	10.96	-0.54%	153,375
Sep 15, 2026	11.27	11.28	11.06	11.16	11.02	-0.62%	156,991
Sep 14, 2026	11.26	11.33	11.20	11.23	11.09	-0.09%	177,257
Sep 11, 2026	11.25	11.31	11.21	11.24	11.10	0.63%	87,341
Sep 10, 2026	11.31	11.34	11.17	11.17	11.03	-1.85%	122,102
Sep 9, 2026	11.31	11.48	11.26	11.38	11.24	-0.09%	85,426
Sep 8, 2026	11.80	11.81	11.37	11.39	11.25	-4.04%	122,998
Sep 4, 2026	11.86	11.96	11.85	11.87	11.72	-0.59%	60,962
Sep 3, 2026	11.72	11.94	11.69	11.94	11.79	1.96%	44,919