PEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	100.43	100.43	98.75	99.03	-	-1.37%	279
Aug 13, 2025	100.40	100.40	100.40	100.40	100.40	1.15%	294
Aug 12, 2025	98.30	99.26	98.30	99.26	99.26	1.48%	557
Aug 11, 2025	98.17	98.17	97.81	97.81	97.81	-0.10%	905
Aug 8, 2025	98.41	98.41	97.91	97.91	97.91	-1.19%	265
Aug 7, 2025	100.77	100.77	98.38	99.09	99.09	-0.28%	1,256
Aug 6, 2025	98.97	99.37	98.66	99.37	99.37	0.72%	8,711
Aug 5, 2025	99.00	99.00	98.66	98.66	98.66	-0.72%	1,294
Aug 4, 2025	98.11	99.38	98.11	99.38	99.38	1.73%	8,936
Aug 1, 2025	97.15	97.69	97.15	97.69	97.69	-1.75%	2,776
Jul 31, 2025	99.98	99.98	99.43	99.43	99.43	0.06%	360
Jul 30, 2025	99.72	99.79	99.17	99.37	99.37	1.08%	596
Jul 29, 2025	98.62	98.62	98.31	98.31	98.31	-0.96%	495
Jul 28, 2025	99.17	99.35	99.00	99.26	99.26	0.03%	2,246
Jul 25, 2025	99.13	99.23	98.71	99.23	99.23	0.59%	1,348
Jul 24, 2025	98.65	98.65	98.65	98.65	98.65	-1.20%	26
Jul 23, 2025	99.97	99.97	99.85	99.85	99.85	0.30%	1,333
Jul 22, 2025	99.39	99.55	99.39	99.55	99.55	0.06%	462
Jul 21, 2025	99.48	99.51	99.48	99.49	99.49	0.44%	1,036
Jul 18, 2025	99.05	99.05	99.05	99.05	99.05	0.15%	134
Jul 17, 2025	98.47	98.91	98.47	98.91	98.91	0.37%	261
Jul 16, 2025	98.34	98.58	98.16	98.54	98.54	0.40%	632
Jul 15, 2025	98.15	98.15	98.15	98.15	98.15	-1.59%	99
Jul 14, 2025	99.74	99.74	99.74	99.74	99.74	0.96%	273
Jul 11, 2025	99.29	99.29	98.79	98.79	98.79	-0.73%	465
Jul 10, 2025	99.74	100.05	99.52	99.52	99.52	-0.22%	754
Jul 9, 2025	99.21	99.74	99.21	99.74	99.74	0.60%	2,480
Jul 8, 2025	99.15	99.15	98.94	99.15	99.15	-0.94%	807
Jul 7, 2025	99.81	100.14	99.50	100.09	100.09	-0.17%	3,605
Jul 3, 2025	100.34	100.34	100.26	100.26	100.26	1.00%	331
Jul 2, 2025	98.69	99.27	98.69	99.27	99.27	-0.18%	1,422
Jul 1, 2025	99.60	99.60	99.42	99.45	99.45	-0.04%	512
Jun 30, 2025	99.02	99.49	98.44	99.49	99.49	0.74%	1,166
Jun 27, 2025	98.98	98.98	98.27	98.76	98.76	1.30%	637
Jun 26, 2025	97.10	97.50	97.10	97.50	97.50	1.31%	2,215
Jun 25, 2025	96.58	96.71	96.24	96.24	96.24	-0.68%	814
Jun 24, 2025	97.19	97.25	96.89	96.89	96.89	0.76%	1,472
Jun 23, 2025	94.41	96.16	94.41	96.16	96.16	1.32%	2,476
Jun 20, 2025	95.52	95.52	94.91	94.91	94.80	-0.20%	388
Jun 18, 2025	95.10	95.10	95.10	95.10	94.99	1.13%	210
Jun 17, 2025	94.04	94.04	94.04	94.04	93.93	-1.01%	224
Jun 16, 2025	94.45	95.00	94.45	95.00	94.89	2.78%	660
Jun 13, 2025	93.54	93.80	92.43	92.43	92.32	-1.75%	2,662
Jun 12, 2025	93.91	94.26	93.91	94.08	93.96	-0.10%	2,131
Jun 11, 2025	94.32	94.57	94.17	94.17	94.06	-0.80%	398
Jun 10, 2025	94.41	94.93	94.17	94.93	94.82	0.56%	1,701
Jun 9, 2025	94.60	94.60	94.40	94.40	94.29	-0.76%	362
Jun 6, 2025	94.67	95.13	94.67	95.13	95.01	0.67%	473
Jun 5, 2025	94.29	94.49	94.21	94.49	94.38	-0.14%	1,622
Jun 4, 2025	94.29	94.73	94.06	94.62	94.51	0.08%	2,757