Pizza Pizza Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	12.70	12.76	12.62	12.65	-	-	50,805
May 26, 2026	12.86	12.86	12.60	12.65	12.65	-1.86%	112,088
May 25, 2026	12.66	12.93	12.66	12.89	12.89	1.50%	109,268
May 22, 2026	12.46	12.71	12.42	12.70	12.70	1.52%	153,533
May 21, 2026	12.61	12.61	12.22	12.51	12.51	-1.57%	264,001
May 20, 2026	13.00	13.01	12.69	12.71	12.71	-1.85%	247,367
May 19, 2026	13.62	13.62	12.50	12.95	12.95	-6.30%	459,950
May 15, 2026	13.81	13.86	13.69	13.82	13.82	0.14%	54,169
May 14, 2026	13.84	13.96	13.75	13.80	13.80	0.44%	62,254
May 13, 2026	13.94	13.99	13.73	13.74	13.74	-1.43%	115,725
May 12, 2026	14.00	14.02	13.85	13.94	13.94	-0.36%	91,349
May 11, 2026	14.10	14.14	13.89	13.99	13.99	-0.57%	115,432
May 8, 2026	14.06	14.21	14.03	14.07	14.07	-0.07%	87,938
May 7, 2026	14.19	14.24	14.06	14.08	14.08	-0.56%	94,726
May 6, 2026	14.26	14.30	14.14	14.16	14.16	-0.14%	100,805
May 5, 2026	13.97	14.25	13.88	14.18	14.18	2.38%	185,652
May 4, 2026	15.13	15.25	13.65	13.85	13.85	-11.56%	600,941
May 1, 2026	15.66	15.76	15.57	15.66	15.66	0.38%	50,579
Apr 30, 2026	15.67	15.67	15.51	15.60	15.60	0.95%	40,775
Apr 29, 2026	15.71	15.75	15.50	15.53	15.45	-0.06%	69,879
Apr 28, 2026	15.76	15.76	15.44	15.54	15.46	-0.70%	61,015
Apr 27, 2026	15.89	15.89	15.65	15.65	15.57	-1.39%	52,570
Apr 24, 2026	15.86	15.91	15.74	15.87	15.79	-	41,019
Apr 23, 2026	15.90	15.98	15.81	15.87	15.79	0.25%	26,649
Apr 22, 2026	15.88	15.90	15.78	15.83	15.75	0.32%	19,774
Apr 21, 2026	15.86	15.94	15.75	15.78	15.70	-0.57%	25,738
Apr 20, 2026	16.00	16.00	15.79	15.87	15.79	-1.00%	35,430
Apr 17, 2026	15.85	16.09	15.83	16.03	15.95	1.33%	35,892
Apr 16, 2026	15.76	15.98	15.76	15.82	15.74	-0.06%	41,210
Apr 15, 2026	15.77	15.89	15.67	15.83	15.75	0.25%	33,696
Apr 14, 2026	15.92	15.92	15.73	15.79	15.71	-	22,814
Apr 13, 2026	15.85	15.90	15.58	15.79	15.71	-	47,660
Apr 10, 2026	15.72	15.88	15.70	15.79	15.71	0.32%	36,528
Apr 9, 2026	15.67	15.88	15.65	15.74	15.66	0.32%	23,757
Apr 8, 2026	15.62	15.70	15.44	15.69	15.61	2.15%	48,451
Apr 7, 2026	15.43	15.49	15.29	15.36	15.28	-0.39%	40,075
Apr 6, 2026	15.23	15.44	15.21	15.42	15.34	0.78%	26,924
Apr 2, 2026	15.12	15.31	15.06	15.30	15.22	0.20%	44,603
Apr 1, 2026	15.15	15.28	15.09	15.27	15.19	1.13%	46,908
Mar 31, 2026	15.09	15.15	14.93	15.10	15.02	1.33%	47,249
Mar 30, 2026	15.08	15.11	14.83	14.98	14.83	-0.99%	96,366
Mar 27, 2026	15.17	15.35	15.00	15.13	14.98	-0.13%	83,087
Mar 26, 2026	16.22	16.23	15.11	15.15	15.00	-6.60%	262,250
Mar 25, 2026	16.19	16.24	16.06	16.22	16.06	1.57%	46,744
Mar 24, 2026	16.03	16.12	15.97	15.97	15.81	-0.37%	39,807
Mar 23, 2026	15.75	16.11	15.74	16.03	15.87	2.10%	43,583
Mar 20, 2026	15.76	15.88	15.70	15.70	15.54	-0.82%	63,256
Mar 19, 2026	16.02	16.02	15.74	15.83	15.67	-1.19%	38,345
Mar 18, 2026	16.15	16.16	15.89	16.02	15.86	-0.19%	24,152
Mar 17, 2026	16.09	16.13	16.03	16.05	15.89	0.44%	28,210