(PZA)
AMEX: PZA
· Real-Time Price · USD
22.16
0.11 (0.50%)
At close: Aug 22, 2025, 3:59 PM
22.17
0.02%
After-hours: Aug 22, 2025, 05:29 PM EDT
PZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 22.08 | 22.09 | 22.03 | 22.05 | 22.05 | -0.18% | 1,842,126 |
| Aug 20, 2025 | 22.12 | 22.14 | 22.06 | 22.09 | 22.09 | 0.00% | 1,443,900 |
| Aug 19, 2025 | 22.13 | 22.16 | 22.08 | 22.09 | 22.09 | -0.14% | 1,089,200 |
| Aug 18, 2025 | 22.18 | 22.18 | 22.08 | 22.12 | 22.12 | -0.32% | 1,335,626 |
| Aug 15, 2025 | 22.19 | 22.22 | 22.17 | 22.19 | 22.12 | -0.05% | 1,504,346 |
| Aug 14, 2025 | 22.23 | 22.25 | 22.18 | 22.20 | 22.13 | -0.27% | 760,400 |
| Aug 13, 2025 | 22.28 | 22.29 | 22.23 | 22.26 | 22.19 | 0.09% | 1,066,916 |
| Aug 12, 2025 | 22.25 | 22.25 | 22.19 | 22.24 | 22.17 | 0.00% | 1,445,606 |
| Aug 11, 2025 | 22.23 | 22.26 | 22.20 | 22.24 | 22.17 | 0.32% | 853,400 |
| Aug 8, 2025 | 22.23 | 22.23 | 22.10 | 22.17 | 22.10 | -0.14% | 2,662,400 |
| Aug 7, 2025 | 22.23 | 22.25 | 22.17 | 22.20 | 22.13 | -0.09% | 2,272,514 |
| Aug 6, 2025 | 22.22 | 22.24 | 22.14 | 22.22 | 22.15 | -0.13% | 2,407,704 |
| Aug 5, 2025 | 22.22 | 22.27 | 22.22 | 22.25 | 22.18 | 0.00% | 1,298,100 |
| Aug 4, 2025 | 22.30 | 22.30 | 22.22 | 22.25 | 22.18 | -0.04% | 2,760,349 |
| Aug 1, 2025 | 22.23 | 22.27 | 22.23 | 22.26 | 22.19 | 0.86% | 3,520,410 |
| Jul 31, 2025 | 22.05 | 22.10 | 22.03 | 22.07 | 22.00 | 0.41% | 3,190,917 |
| Jul 30, 2025 | 22.03 | 22.09 | 21.98 | 21.98 | 21.91 | -0.41% | 3,724,044 |
| Jul 29, 2025 | 22.00 | 22.10 | 21.98 | 22.07 | 22.00 | 0.55% | 4,671,236 |
| Jul 28, 2025 | 21.95 | 21.98 | 21.91 | 21.95 | 21.88 | 0.00% | 1,310,242 |
| Jul 25, 2025 | 21.93 | 21.97 | 21.92 | 21.95 | 21.88 | 0.09% | 849,000 |