Register for real-time alerts, custom portfolio, and market movers
PZA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 13.60 | 0.16 | 1.19% | 13.39 | 13.60 | 13.39 | 29,762 |
| May 08 2024 | 13.44 | 0.05 | 0.37% | 13.35 | 13.47 | 13.33 | 24,524 |
| May 07 2024 | 13.39 | -0.02 | -0.15% | 13.42 | 13.50 | 13.38 | 43,649 |
| May 06 2024 | 13.41 | 0.12 | 0.90% | 13.46 | 13.46 | 13.30 | 25,485 |
| May 03 2024 | 13.29 | -0.01 | -0.08% | 13.35 | 13.46 | 13.28 | 25,259 |
| May 02 2024 | 13.30 | -0.06 | -0.45% | 13.33 | 13.40 | 13.30 | 13,051 |
| May 01 2024 | 13.36 | -0.07 | -0.52% | 13.48 | 13.48 | 13.32 | 30,662 |
| Apr 30 2024 | 13.43 | -0.08 | -0.59% | 13.38 | 13.48 | 13.38 | 26,570 |
| Apr 29 2024 | 13.51 | 0.12 | 0.90% | 13.57 | 13.60 | 13.38 | 31,486 |
| Apr 26 2024 | 13.39 | 0.00 | 0.00% | 13.39 | 13.39 | 13.39 | 0 |
| Apr 25 2024 | 13.39 | 0.01 | 0.07% | 13.40 | 13.45 | 13.30 | 19,836 |
| Apr 24 2024 | 13.38 | 0.03 | 0.22% | 13.36 | 13.44 | 13.33 | 20,544 |
| Apr 23 2024 | 13.35 | 0.12 | 0.91% | 13.34 | 13.41 | 13.33 | 30,895 |
| Apr 22 2024 | 13.23 | -0.08 | -0.60% | 13.38 | 13.38 | 13.21 | 34,982 |
| Apr 19 2024 | 13.31 | 0.03 | 0.23% | 13.31 | 13.40 | 13.28 | 24,068 |
| Apr 18 2024 | 13.28 | 0.06 | 0.45% | 13.33 | 13.33 | 13.22 | 14,713 |
| Apr 17 2024 | 13.22 | -0.11 | -0.83% | 13.38 | 13.42 | 13.22 | 26,686 |
| Apr 16 2024 | 13.33 | 0.09 | 0.68% | 13.21 | 13.37 | 13.20 | 20,047 |
| Apr 15 2024 | 13.24 | 0.01 | 0.08% | 13.30 | 13.40 | 13.18 | 38,109 |
| Apr 12 2024 | 13.23 | -0.21 | -1.56% | 13.42 | 13.44 | 13.21 | 31,135 |
| Apr 11 2024 | 13.44 | 0.09 | 0.67% | 13.50 | 13.50 | 13.33 | 24,686 |
| Apr 10 2024 | 13.35 | -0.13 | -0.96% | 13.55 | 13.55 | 13.33 | 39,374 |
| Apr 09 2024 | 13.48 | 0.04 | 0.30% | 13.37 | 13.52 | 13.37 | 27,863 |
| Apr 08 2024 | 13.44 | 0.02 | 0.15% | 13.40 | 13.64 | 13.35 | 37,804 |
| Apr 05 2024 | 13.42 | -0.05 | -0.37% | 13.43 | 13.49 | 13.42 | 29,942 |
| Apr 04 2024 | 13.47 | 0.05 | 0.37% | 13.45 | 13.65 | 13.44 | 33,424 |
| Apr 03 2024 | 13.42 | -0.15 | -1.11% | 13.52 | 13.60 | 13.42 | 47,770 |
| Apr 02 2024 | 13.57 | -0.11 | -0.80% | 13.86 | 13.86 | 13.57 | 26,981 |
| Apr 01 2024 | 13.68 | -0.14 | -1.01% | 13.82 | 13.82 | 13.68 | 42,474 |
| Mar 28 2024 | 13.82 | -0.04 | -0.29% | 13.91 | 13.92 | 13.80 | 23,140 |
| Mar 27 2024 | 13.86 | -0.04 | -0.29% | 13.88 | 13.92 | 13.85 | 19,086 |
| Mar 26 2024 | 13.90 | 0.07 | 0.51% | 13.87 | 13.97 | 13.85 | 20,424 |
| Mar 25 2024 | 13.83 | -0.02 | -0.14% | 13.85 | 13.95 | 13.81 | 23,626 |
| Mar 22 2024 | 13.85 | -0.07 | -0.50% | 13.86 | 13.91 | 13.78 | 41,021 |
| Mar 21 2024 | 13.92 | 0.12 | 0.87% | 14.02 | 14.02 | 13.77 | 37,913 |
| Mar 20 2024 | 13.80 | -0.04 | -0.29% | 13.86 | 13.96 | 13.78 | 49,128 |
| Mar 19 2024 | 13.84 | 0.05 | 0.36% | 13.79 | 13.88 | 13.79 | 11,012 |
| Mar 18 2024 | 13.79 | 0.06 | 0.44% | 13.74 | 13.96 | 13.73 | 38,041 |
| Mar 15 2024 | 13.73 | -0.04 | -0.29% | 13.76 | 13.77 | 13.70 | 27,640 |
| Mar 14 2024 | 13.77 | -0.22 | -1.57% | 14.02 | 14.02 | 13.70 | 46,171 |
| Mar 13 2024 | 13.99 | -0.04 | -0.29% | 14.09 | 14.09 | 13.99 | 13,432 |
| Mar 12 2024 | 14.03 | -0.04 | -0.28% | 14.13 | 14.13 | 13.93 | 21,792 |
| Mar 11 2024 | 14.07 | -0.01 | -0.07% | 14.10 | 14.15 | 14.01 | 28,311 |
| Mar 08 2024 | 14.08 | -0.23 | -1.61% | 14.25 | 14.36 | 14.08 | 43,120 |
| Mar 07 2024 | 14.31 | 0.02 | 0.14% | 14.40 | 14.40 | 14.27 | 23,001 |
| Mar 06 2024 | 14.29 | 0.02 | 0.14% | 14.41 | 14.41 | 14.26 | 9,652 |
| Mar 05 2024 | 14.27 | -0.06 | -0.42% | 14.34 | 14.34 | 14.21 | 19,248 |
| Mar 04 2024 | 14.33 | -0.04 | -0.28% | 14.40 | 14.40 | 14.32 | 15,972 |
| Mar 01 2024 | 14.37 | 0.07 | 0.49% | 14.35 | 14.44 | 14.25 | 13,861 |
| Feb 29 2024 | 14.30 | -0.02 | -0.14% | 14.35 | 14.43 | 14.25 | 17,147 |
| Feb 28 2024 | 14.32 | -0.13 | -0.90% | 14.40 | 14.40 | 14.22 | 13,100 |
| Feb 27 2024 | 14.45 | 0.17 | 1.19% | 14.36 | 14.45 | 14.30 | 18,082 |
| Feb 26 2024 | 14.28 | 0.03 | 0.21% | 14.20 | 14.37 | 14.20 | 31,155 |
| Feb 23 2024 | 14.25 | 0.03 | 0.21% | 14.19 | 14.30 | 14.15 | 32,214 |
| Feb 22 2024 | 14.22 | 0.05 | 0.35% | 14.15 | 14.22 | 14.15 | 20,895 |
| Feb 21 2024 | 14.17 | -0.03 | -0.21% | 14.15 | 14.19 | 14.10 | 15,869 |
| Feb 20 2024 | 14.20 | -0.13 | -0.91% | 14.31 | 14.35 | 14.19 | 44,065 |
| Feb 16 2024 | 14.33 | -0.10 | -0.69% | 14.39 | 14.41 | 14.33 | 10,065 |
| Feb 15 2024 | 14.43 | 0.06 | 0.42% | 14.39 | 14.47 | 14.38 | 17,349 |
| Feb 14 2024 | 14.37 | 0.11 | 0.77% | 14.35 | 14.42 | 14.28 | 6,657 |
| Feb 13 2024 | 14.26 | -0.26 | -1.79% | 14.43 | 14.43 | 14.19 | 31,597 |
| Feb 12 2024 | 14.52 | 0.09 | 0.62% | 14.46 | 14.52 | 14.44 | 12,671 |
