Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PZA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 23.64 | -0.13 | -0.55% | 23.67 | 23.68 | 23.62 | 352,855 |
| Jun 06 2024 | 23.77 | 0.07 | 0.30% | 23.75 | 23.80 | 23.75 | 630,159 |
| Jun 05 2024 | 23.70 | 0.13 | 0.55% | 23.61 | 23.725 | 23.61 | 602,566 |
| Jun 04 2024 | 23.57 | 0.08 | 0.34% | 23.52 | 23.57 | 23.49 | 587,153 |
| Jun 03 2024 | 23.49 | 0.08 | 0.34% | 23.47 | 23.52 | 23.45 | 589,554 |
| May 31 2024 | 23.41 | 0.05 | 0.21% | 23.40 | 23.46 | 23.40 | 473,174 |
| May 30 2024 | 23.36 | 0.03 | 0.13% | 23.35 | 23.402 | 23.325 | 575,938 |
| May 29 2024 | 23.33 | -0.11 | -0.47% | 23.42 | 23.42 | 23.33 | 464,453 |
| May 28 2024 | 23.44 | -0.03 | -0.13% | 23.45 | 23.485 | 23.41 | 79,233 |
| May 24 2024 | 23.47 | 0.01 | 0.04% | 23.57 | 23.57 | 23.415 | 363,664 |
| May 23 2024 | 23.46 | -0.10 | -0.42% | 23.51 | 23.56 | 23.45 | 362,053 |
| May 22 2024 | 23.56 | -0.06 | -0.25% | 23.62 | 23.63 | 23.52 | 504,878 |
| May 21 2024 | 23.62 | -0.02 | -0.08% | 23.64 | 23.675 | 23.58 | 603,260 |
| May 20 2024 | 23.64 | -0.09 | -0.38% | 23.65 | 23.6887 | 23.59 | 726,860 |
| May 17 2024 | 23.73 | -0.07 | -0.29% | 23.76 | 23.80 | 23.72 | 530,880 |
| May 16 2024 | 23.80 | -0.07 | -0.29% | 23.86 | 23.88 | 23.795 | 313,200 |
| May 15 2024 | 23.87 | 0.07 | 0.29% | 23.86 | 23.895 | 23.83 | 558,517 |
| May 14 2024 | 23.80 | 0.07 | 0.29% | 23.83 | 23.83 | 23.775 | 335,391 |
| May 13 2024 | 23.73 | 0.01 | 0.04% | 23.76 | 23.76 | 23.725 | 390,963 |
| May 10 2024 | 23.72 | -0.02 | -0.08% | 23.77 | 23.77 | 23.70 | 246,704 |
| May 09 2024 | 23.74 | 0.01 | 0.04% | 23.79 | 23.79 | 23.7276 | 632,400 |
| May 08 2024 | 23.73 | 0.02 | 0.08% | 23.73 | 23.76 | 23.73 | 767,697 |
| May 07 2024 | 23.71 | 0.07 | 0.30% | 23.74 | 23.775 | 23.695 | 516,968 |
| May 06 2024 | 23.64 | 0.05 | 0.21% | 23.62 | 23.66 | 23.60 | 677,096 |
| May 03 2024 | 23.59 | 0.07 | 0.30% | 23.64 | 23.64 | 23.58 | 488,742 |
| May 02 2024 | 23.52 | 0.08 | 0.34% | 23.46 | 23.55 | 23.45 | 840,363 |
| May 01 2024 | 23.44 | 0.03 | 0.13% | 23.51 | 23.51 | 23.365 | 861,530 |
| Apr 30 2024 | 23.41 | -0.03 | -0.13% | 23.38 | 23.4637 | 23.36 | 448,826 |
| Apr 29 2024 | 23.44 | 0.04 | 0.15% | 23.49 | 23.49 | 23.41 | 556,553 |
| Apr 26 2024 | 23.405 | -0.01 | -0.02% | 23.46 | 23.485 | 23.40 | 420,059 |
| Apr 25 2024 | 23.41 | -0.05 | -0.21% | 23.44 | 23.44 | 23.37 | 393,711 |
| Apr 24 2024 | 23.46 | -0.04 | -0.17% | 23.53 | 23.53 | 23.45 | 424,299 |
| Apr 23 2024 | 23.50 | 0.00 | 0.00% | 23.46 | 23.588 | 23.46 | 876,322 |
| Apr 22 2024 | 23.50 | -0.04 | -0.17% | 23.55 | 23.55 | 23.47 | 651,449 |
| Apr 19 2024 | 23.54 | 0.02 | 0.09% | 23.54 | 23.62 | 23.54 | 410,213 |
| Apr 18 2024 | 23.52 | -0.10 | -0.42% | 23.65 | 23.65 | 23.5065 | 396,419 |
| Apr 17 2024 | 23.62 | 0.11 | 0.47% | 23.55 | 23.62 | 23.47 | 712,875 |
| Apr 16 2024 | 23.51 | -0.07 | -0.30% | 23.60 | 23.605 | 23.49 | 534,046 |
| Apr 15 2024 | 23.58 | -0.02 | -0.08% | 23.58 | 23.60 | 23.53 | 456,899 |
| Apr 12 2024 | 23.60 | 0.12 | 0.51% | 23.62 | 23.65 | 23.58 | 553,725 |
| Apr 11 2024 | 23.48 | 0.03 | 0.13% | 23.53 | 23.53 | 23.405 | 806,639 |
| Apr 10 2024 | 23.45 | -0.20 | -0.85% | 23.50 | 23.50 | 23.43 | 607,526 |
| Apr 09 2024 | 23.65 | 0.06 | 0.25% | 23.66 | 23.69 | 23.60 | 796,698 |
| Apr 08 2024 | 23.59 | 0.09 | 0.38% | 23.54 | 23.62 | 23.505 | 593,670 |
| Apr 05 2024 | 23.50 | -0.14 | -0.59% | 23.58 | 23.615 | 23.50 | 475,613 |
| Apr 04 2024 | 23.64 | 0.06 | 0.25% | 23.66 | 23.66 | 23.56 | 456,869 |
| Apr 03 2024 | 23.58 | -0.03 | -0.13% | 23.56 | 23.58 | 23.455 | 545,081 |
| Apr 02 2024 | 23.61 | -0.08 | -0.34% | 23.61 | 23.66 | 23.575 | 664,276 |
| Apr 01 2024 | 23.69 | -0.14 | -0.59% | 23.74 | 23.75 | 23.6497 | 536,057 |
| Mar 28 2024 | 23.83 | 0.03 | 0.13% | 23.81 | 23.83 | 23.7615 | 462,292 |
| Mar 27 2024 | 23.80 | 0.03 | 0.13% | 23.79 | 23.8099 | 23.7535 | 314,785 |
| Mar 26 2024 | 23.77 | -0.05 | -0.21% | 23.82 | 23.83 | 23.76 | 395,465 |
| Mar 25 2024 | 23.82 | -0.12 | -0.50% | 23.85 | 23.87 | 23.79 | 389,439 |
| Mar 22 2024 | 23.94 | 0.10 | 0.42% | 23.94 | 23.94 | 23.864 | 699,538 |
| Mar 21 2024 | 23.84 | -0.04 | -0.17% | 23.89 | 23.89 | 23.8201 | 473,941 |
| Mar 20 2024 | 23.88 | -0.02 | -0.08% | 23.90 | 23.91 | 23.79 | 489,862 |
| Mar 19 2024 | 23.90 | 0.00 | 0.00% | 23.91 | 23.91 | 23.88 | 547,313 |
| Mar 18 2024 | 23.90 | -0.18 | -0.75% | 23.96 | 23.96 | 23.8701 | 380,060 |
| Mar 15 2024 | 24.08 | 0.11 | 0.46% | 24.02 | 24.08 | 23.91 | 667,097 |
| Mar 14 2024 | 23.97 | -0.10 | -0.39% | 24.07 | 24.07 | 23.9412 | 463,259 |
| Mar 13 2024 | 24.065 | 0.04 | 0.15% | 24.10 | 24.10 | 24.04 | 495,541 |
| Mar 12 2024 | 24.03 | -0.02 | -0.08% | 24.05 | 24.0699 | 23.99 | 333,068 |
| Mar 11 2024 | 24.05 | -0.02 | -0.08% | 24.07 | 24.10 | 24.03 | 453,075 |
