Pizza Pizza Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.24	13.33	13.18	13.25	13.25	1.07%	60,861
Jun 17, 2026	13.14	13.20	13.08	13.11	13.11	-0.30%	49,317
Jun 16, 2026	13.18	13.30	13.10	13.15	13.15	-0.53%	68,179
Jun 15, 2026	13.24	13.32	13.15	13.22	13.22	1.38%	78,797
Jun 12, 2026	12.86	13.11	12.85	13.04	13.04	1.72%	115,402
Jun 11, 2026	12.79	12.86	12.74	12.82	12.82	0.47%	59,361
Jun 10, 2026	12.70	12.84	12.69	12.76	12.76	0.31%	77,176
Jun 9, 2026	12.71	12.83	12.70	12.72	12.72	-	78,655
Jun 8, 2026	12.70	12.82	12.66	12.72	12.72	0.32%	57,274
Jun 5, 2026	12.57	12.73	12.53	12.68	12.68	0.71%	88,204
Jun 4, 2026	12.80	12.80	12.58	12.59	12.59	-1.25%	172,568
Jun 3, 2026	12.69	12.79	12.69	12.75	12.75	0.16%	79,227
Jun 2, 2026	12.79	12.90	12.70	12.73	12.73	-0.31%	95,277
Jun 1, 2026	12.68	12.86	12.61	12.77	12.77	-0.23%	114,168
May 29, 2026	12.77	12.82	12.70	12.80	12.80	0.77%	39,602
May 28, 2026	12.63	12.85	12.63	12.77	12.70	0.47%	50,772
May 27, 2026	12.70	12.76	12.62	12.71	12.64	0.47%	83,824
May 26, 2026	12.86	12.86	12.60	12.65	12.58	-1.86%	112,088
May 25, 2026	12.66	12.93	12.66	12.89	12.82	1.50%	109,268
May 22, 2026	12.46	12.71	12.42	12.70	12.63	1.52%	153,533
May 21, 2026	12.61	12.61	12.22	12.51	12.44	-1.57%	264,001
May 20, 2026	13.00	13.01	12.69	12.71	12.64	-1.85%	247,367
May 19, 2026	13.62	13.62	12.50	12.95	12.88	-6.30%	459,950
May 15, 2026	13.81	13.86	13.69	13.82	13.75	0.14%	54,169
May 14, 2026	13.84	13.96	13.75	13.80	13.73	0.44%	62,254
May 13, 2026	13.94	13.99	13.73	13.74	13.67	-1.43%	115,725
May 12, 2026	14.00	14.02	13.85	13.94	13.87	-0.36%	91,349
May 11, 2026	14.10	14.14	13.89	13.99	13.92	-0.57%	115,432
May 8, 2026	14.06	14.21	14.03	14.07	14.00	-0.07%	87,938
May 7, 2026	14.19	14.24	14.06	14.08	14.01	-0.56%	94,726
May 6, 2026	14.26	14.30	14.14	14.16	14.09	-0.14%	100,805
May 5, 2026	13.97	14.25	13.88	14.18	14.11	2.38%	185,652
May 4, 2026	15.13	15.25	13.65	13.85	13.78	-11.56%	600,941
May 1, 2026	15.66	15.76	15.57	15.66	15.58	0.38%	50,579
Apr 30, 2026	15.67	15.67	15.51	15.60	15.52	0.95%	40,775
Apr 29, 2026	15.71	15.75	15.50	15.53	15.37	-0.06%	69,879
Apr 28, 2026	15.76	15.76	15.44	15.54	15.38	-0.70%	61,015
Apr 27, 2026	15.89	15.89	15.65	15.65	15.49	-1.39%	52,570
Apr 24, 2026	15.86	15.91	15.74	15.87	15.71	-	41,019
Apr 23, 2026	15.90	15.98	15.81	15.87	15.71	0.25%	26,649
Apr 22, 2026	15.88	15.90	15.78	15.83	15.67	0.32%	19,774
Apr 21, 2026	15.86	15.94	15.75	15.78	15.62	-0.57%	25,738
Apr 20, 2026	16.00	16.00	15.79	15.87	15.71	-1.00%	35,430
Apr 17, 2026	15.85	16.09	15.83	16.03	15.87	1.33%	35,892
Apr 16, 2026	15.76	15.98	15.76	15.82	15.66	-0.06%	41,210
Apr 15, 2026	15.77	15.89	15.67	15.83	15.67	0.25%	33,696
Apr 14, 2026	15.92	15.92	15.73	15.79	15.63	-	22,814
Apr 13, 2026	15.85	15.90	15.58	15.79	15.63	-	47,660
Apr 10, 2026	15.72	15.88	15.70	15.79	15.63	0.32%	36,528
Apr 9, 2026	15.67	15.88	15.65	15.74	15.58	0.32%	23,757