PYZ(PYZ)
PYZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $120.34 | $120.34 | $120.23 | $120.23 | 400 |
| 7/9/2026 | $120.40 | $120.68 | $120.05 | $120.05 | 2,534 |
| 7/8/2026 | $119.74 | $119.76 | $119.74 | $119.76 | 617 |
| 7/7/2026 | $123.05 | $123.05 | $120.60 | $120.60 | 602 |
| 7/6/2026 | $123.40 | $123.43 | $122.98 | $123.43 | 2,322 |
| 7/2/2026 | $124.90 | $124.90 | $121.69 | $122.94 | 1,509 |
| 7/1/2026 | $125.03 | $125.40 | $123.47 | $123.47 | 824 |
| 6/30/2026 | $125.61 | $125.84 | $125.61 | $125.84 | 1,735 |
| 6/29/2026 | $126.23 | $126.23 | $124.25 | $124.70 | 1,501 |
| 6/26/2026 | $126.14 | $126.28 | $125.10 | $126.25 | 1,200 |
| 6/25/2026 | $126.93 | $127.26 | $126.81 | $127.26 | 1,731 |
| 6/24/2026 | $126.29 | $126.30 | $125.34 | $125.34 | 3,605 |
| 6/23/2026 | $127.72 | $127.72 | $126.17 | $126.17 | 1,167 |
| 6/22/2026 | $129.68 | $130.02 | $129.57 | $129.80 | 1,824 |
| 6/18/2026 | $130.22 | $130.22 | $129.67 | $130.17 | 5,218 |
| 6/17/2026 | $132.67 | $133.40 | $130.49 | $130.49 | 1,012 |
| 6/16/2026 | $131.33 | $131.33 | $130.92 | $130.94 | 800 |
| 6/15/2026 | $132.10 | $132.35 | $132.09 | $132.14 | 1,641 |
| 6/12/2026 | $131.01 | $132.23 | $130.92 | $131.92 | 1,600 |
| 6/11/2026 | $127.25 | $130.17 | $127.25 | $130.17 | 900 |
| 6/10/2026 | $125.72 | $125.72 | $124.60 | $124.60 | 721 |
| 6/9/2026 | $123.85 | $127.00 | $123.85 | $127.00 | 1,018 |
| 6/8/2026 | $126.43 | $126.51 | $126.06 | $126.06 | 2,020 |
| 6/5/2026 | $126.54 | $126.54 | $125.03 | $125.50 | 709 |
| 6/4/2026 | $131.65 | $131.65 | $131.28 | $131.28 | 500 |
| 6/3/2026 | $132.29 | $132.30 | $131.99 | $131.99 | 606 |
| 6/2/2026 | $134.10 | $134.10 | $133.52 | $133.52 | 2,448 |
| 6/1/2026 | $131.27 | $131.27 | $131.27 | $131.27 | 335 |
| 5/29/2026 | $130.90 | $130.90 | $130.26 | $130.74 | 1,396 |
| 5/28/2026 | $129.40 | $131.19 | $128.53 | $131.04 | 1,123 |
| 5/27/2026 | $129.37 | $129.92 | $129.35 | $129.71 | 949 |
| 5/26/2026 | $128.74 | $129.99 | $128.74 | $129.99 | 2,229 |
| 5/22/2026 | $126.21 | $127.14 | $125.90 | $126.54 | 1,718 |
| 5/21/2026 | $124.03 | $124.89 | $123.43 | $124.89 | 1,800 |
| 5/20/2026 | $122.48 | $124.00 | $122.48 | $123.99 | 635 |
| 5/19/2026 | $123.06 | $123.06 | $121.18 | $121.58 | 1,749 |
| 5/18/2026 | $124.92 | $124.92 | $123.57 | $123.82 | 2,500 |
| 5/15/2026 | $127.32 | $127.32 | $125.60 | $125.67 | 4,646 |
| 5/14/2026 | $131.86 | $131.86 | $130.10 | $130.10 | 4,201 |
| 5/13/2026 | $131.54 | $132.63 | $130.79 | $132.19 | 4,100 |
| 5/12/2026 | $128.75 | $131.56 | $128.75 | $131.56 | 948 |
| 5/11/2026 | $130.91 | $132.15 | $130.91 | $131.55 | 3,400 |
| 5/8/2026 | $128.60 | $128.60 | $128.10 | $128.21 | 2,127 |
| 5/7/2026 | $131.98 | $131.98 | $127.36 | $127.36 | 4,400 |
| 5/6/2026 | $130.71 | $130.71 | $129.66 | $130.52 | 2,200 |
| 5/5/2026 | $128.36 | $130.39 | $128.36 | $129.91 | 6,648 |
| 5/4/2026 | $128.05 | $128.45 | $126.52 | $127.19 | 216,700 |
| 5/1/2026 | $128.33 | $128.33 | $128.33 | $128.33 | 400 |
| 4/30/2026 | $125.37 | $128.49 | $125.37 | $128.49 | 1,223 |
| 4/29/2026 | $127.03 | $127.03 | $124.89 | $124.89 | 3,377 |
| 4/28/2026 | $127.40 | $127.40 | $126.19 | $126.20 | 1,319 |
| 4/27/2026 | $128.13 | $128.82 | $128.13 | $128.82 | 800 |
| 4/24/2026 | $127.72 | $128.23 | $127.72 | $128.23 | 600 |
| 4/23/2026 | $127.33 | $127.33 | $126.72 | $126.93 | 1,400 |
| 4/22/2026 | $127.44 | $128.19 | $127.42 | $128.19 | 2,900 |
| 4/21/2026 | $128.81 | $128.81 | $126.65 | $126.85 | 3,142 |
| 4/20/2026 | $126.82 | $127.52 | $126.76 | $127.52 | 1,621 |
| 4/17/2026 | $125.09 | $126.59 | $125.09 | $126.18 | 1,818 |
| 4/16/2026 | $126.16 | $126.55 | $125.22 | $126.40 | 4,400 |
| 4/15/2026 | $126.16 | $126.16 | $124.83 | $124.83 | 4,002 |
| 4/14/2026 | $126.89 | $126.89 | $126.37 | $126.37 | 1,400 |