Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PEZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 95.9918 | -1.99 | -2.03% | 96.84 | 96.84 | 95.8199 | 1,602 |
| Jun 13 2024 | 97.98 | -0.42 | -0.43% | 98.81 | 98.81 | 97.6507 | 2,003 |
| Jun 12 2024 | 98.40 | 2.16 | 2.24% | 98.00 | 99.365 | 98.00 | 3,289 |
| Jun 11 2024 | 96.24 | -0.64 | -0.66% | 95.8624 | 96.35 | 95.7346 | 1,002 |
| Jun 10 2024 | 96.88 | 0.99 | 1.03% | 95.29 | 96.90 | 95.29 | 2,575 |
| Jun 07 2024 | 95.8915 | -0.75 | -0.77% | 96.46 | 96.46 | 95.81 | 3,370 |
| Jun 06 2024 | 96.64 | -0.71 | -0.73% | 97.82 | 97.82 | 96.32 | 13,781 |
| Jun 05 2024 | 97.3549 | 1.89 | 1.99% | 95.93 | 97.48 | 95.54 | 6,911 |
| Jun 04 2024 | 95.46 | -1.44 | -1.49% | 96.30 | 96.30 | 95.14 | 95,214 |
| Jun 03 2024 | 96.90 | 0.06 | 0.06% | 97.46 | 97.46 | 96.30 | 4,178 |
| May 31 2024 | 96.8408 | 0.96 | 1.00% | 96.26 | 96.8408 | 95.4258 | 1,038 |
| May 30 2024 | 95.8829 | 0.53 | 0.56% | 95.63 | 95.8829 | 95.6238 | 5,738 |
| May 29 2024 | 95.35 | 1.17 | 1.24% | 93.01 | 95.55 | 93.01 | 29,865 |
| May 28 2024 | 94.18 | -0.07 | -0.08% | 94.87 | 94.87 | 93.91 | 1,522 |
| May 24 2024 | 94.2516 | 2.01 | 2.18% | 93.43 | 94.3847 | 93.43 | 2,742 |
| May 23 2024 | 92.24 | -0.02 | -0.02% | 93.02 | 93.02 | 92.24 | 1,350 |
| May 22 2024 | 92.26 | -2.23 | -2.36% | 93.87 | 93.87 | 92.26 | 1,298 |
| May 21 2024 | 94.49 | -0.72 | -0.76% | 94.92 | 94.92 | 94.363 | 1,850 |
| May 20 2024 | 95.2131 | 0.65 | 0.69% | 95.00 | 95.80 | 95.00 | 538 |
| May 17 2024 | 94.56 | 0.06 | 0.06% | 94.76 | 94.77 | 94.4329 | 1,815 |
| May 16 2024 | 94.50 | -1.62 | -1.69% | 96.30 | 96.30 | 94.50 | 1,392 |
| May 15 2024 | 96.12 | 1.46 | 1.54% | 95.85 | 96.41 | 95.5743 | 1,810 |
| May 14 2024 | 94.66 | 1.04 | 1.11% | 94.50 | 94.89 | 94.4938 | 1,825 |
| May 13 2024 | 93.6222 | -0.56 | -0.60% | 95.13 | 95.13 | 93.6222 | 2,066 |
| May 10 2024 | 94.1854 | -0.26 | -0.28% | 95.25 | 95.25 | 93.899 | 2,495 |
| May 09 2024 | 94.45 | 1.32 | 1.42% | 93.00 | 94.60 | 93.00 | 1,557 |
| May 08 2024 | 93.13 | -1.17 | -1.24% | 93.52 | 93.52 | 93.01 | 4,241 |
| May 07 2024 | 94.30 | 0.11 | 0.12% | 94.68 | 95.0919 | 94.30 | 19,223 |
| May 06 2024 | 94.19 | 1.64 | 1.77% | 93.31 | 94.32 | 93.31 | 7,118 |
| May 03 2024 | 92.55 | 0.88 | 0.96% | 93.29 | 93.29 | 92.4701 | 5,060 |
| May 02 2024 | 91.67 | 1.76 | 1.96% | 91.54 | 91.67 | 90.76 | 33,122 |
| May 01 2024 | 89.91 | -0.16 | -0.18% | 90.09 | 90.30 | 88.845 | 6,599 |
| Apr 30 2024 | 90.07 | -2.16 | -2.34% | 91.50 | 91.58 | 90.07 | 3,751 |
| Apr 29 2024 | 92.23 | 0.61 | 0.67% | 92.36 | 92.389 | 91.75 | 1,102 |
| Apr 26 2024 | 91.62 | 1.89 | 2.11% | 90.34 | 91.9399 | 90.34 | 2,501 |
| Apr 25 2024 | 89.73 | 0.34 | 0.38% | 88.50 | 89.77 | 87.82 | 1,761 |
| Apr 24 2024 | 89.39 | -0.50 | -0.56% | 90.53 | 90.6427 | 89.3827 | 1,904 |
| Apr 23 2024 | 89.89 | 2.70 | 3.10% | 87.68 | 89.97 | 87.53 | 5,306 |
| Apr 22 2024 | 87.1855 | 1.26 | 1.46% | 86.45 | 87.65 | 86.41 | 2,862 |
| Apr 19 2024 | 85.93 | -0.79 | -0.91% | 86.03 | 86.25 | 85.7836 | 1,182 |
| Apr 18 2024 | 86.72 | -0.26 | -0.30% | 87.71 | 87.9974 | 86.358 | 4,513 |
| Apr 17 2024 | 86.98 | -1.15 | -1.30% | 89.19 | 89.19 | 86.98 | 2,179 |
| Apr 16 2024 | 88.1277 | -0.38 | -0.43% | 87.30 | 88.3087 | 87.2201 | 22,669 |
| Apr 15 2024 | 88.51 | -1.31 | -1.46% | 90.47 | 90.47 | 88.235 | 4,845 |
| Apr 12 2024 | 89.82 | -1.56 | -1.71% | 91.05 | 91.05 | 89.41 | 5,348 |
| Apr 11 2024 | 91.3849 | 0.76 | 0.84% | 90.889 | 91.485 | 90.5679 | 5,857 |
| Apr 10 2024 | 90.62 | -1.78 | -1.93% | 90.16 | 91.0815 | 90.16 | 2,900 |
| Apr 09 2024 | 92.4047 | -1.15 | -1.23% | 91.7647 | 92.4047 | 91.554 | 3,141 |
| Apr 08 2024 | 93.5573 | -0.16 | -0.17% | 93.7124 | 93.9278 | 93.5573 | 1,695 |
| Apr 05 2024 | 93.715 | 0.95 | 1.03% | 92.59 | 93.8599 | 92.59 | 5,010 |
| Apr 04 2024 | 92.76 | -1.51 | -1.60% | 95.39 | 95.39 | 92.76 | 1,478 |
| Apr 03 2024 | 94.2669 | 0.72 | 0.77% | 93.29 | 94.5184 | 93.29 | 6,699 |
| Apr 02 2024 | 93.55 | -2.69 | -2.80% | 94.18 | 94.18 | 92.77 | 3,708 |
| Apr 01 2024 | 96.24 | -0.30 | -0.31% | 96.78 | 96.78 | 96.14 | 1,407 |
| Mar 28 2024 | 96.54 | 0.79 | 0.83% | 95.93 | 96.54 | 95.93 | 3,433 |
| Mar 27 2024 | 95.75 | 0.78 | 0.82% | 95.67 | 95.75 | 95.10 | 2,693 |
| Mar 26 2024 | 94.97 | 0.43 | 0.45% | 94.69 | 95.5999 | 94.69 | 2,723 |
| Mar 25 2024 | 94.54 | -0.59 | -0.62% | 94.98 | 95.28 | 94.54 | 13,683 |
| Mar 22 2024 | 95.13 | -1.02 | -1.06% | 95.93 | 95.93 | 94.9501 | 18,076 |
| Mar 21 2024 | 96.15 | 1.50 | 1.58% | 95.24 | 96.39 | 94.89 | 7,238 |
| Mar 20 2024 | 94.65 | 1.86 | 2.00% | 92.31 | 94.65 | 92.31 | 3,094 |
| Mar 19 2024 | 92.79 | 1.09 | 1.19% | 91.25 | 92.79 | 91.25 | 732 |
| Mar 18 2024 | 91.70 | 0.25 | 0.28% | 91.65 | 92.00 | 91.00 | 8,048 |
