Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	PZZA	62.82	64.15	62.56	63.10	0.19	551,955	7,821	56.49	64.00
2024-04-25	Q	PZZA	63.97	64.09	62.655	62.91	-1.50	558,846	9,151	61.65	135.05
2024-04-24	Q	PZZA	63.64	64.67	63.55	64.41	0.15	539,975	8,497	51.43	64.72
2024-04-23	Q	PZZA	63.39	64.3884	63.1652	64.26	1.04	680,227	9,398	64.26	64.44
2024-04-22	Q	PZZA	63.57	63.92	62.73	63.22	0.72	658,780	8,928	56.49	64.10
2024-04-19	Q	PZZA	61.11	62.63	60.7872	62.50	1.15	906,639	9,349	55.91	62.89
2024-04-18	Q	PZZA	60.76	61.36	60.24	61.35	0.40	827,283	9,736	60.27	61.47
2024-04-17	Q	PZZA	62.38	62.48	60.94	60.95	-0.79	598,414	7,540	60.88	61.84
2024-04-16	Q	PZZA	61.62	62.19	61.05	61.74	-0.16	571,440	7,574	61.17	62.42
2024-04-15	Q	PZZA	61.74	62.43	61.235	61.92	0.14	706,749	7,855	61.12	62.93
2024-04-12	Q	PZZA	62.88	62.93	61.51	61.78	-1.08	906,299	11,605	61.50	62.76
2024-04-11	Q	PZZA	63.23	63.74	62.24	62.86	-0.36	696,618	9,814	57.50	63.25
2024-04-10	Q	PZZA	63.68	63.80	62.24	63.22	-1.07	928,294	11,516	62.59	63.41
2024-04-09	Q	PZZA	63.59	64.55	63.59	64.29	0.31	784,190	8,051	63.81	64.93
2024-04-08	Q	PZZA	63.87	64.14	63.11	63.98	0.24	828,568	8,962	63.12	65.09
2024-04-05	Q	PZZA	64.13	64.45	62.99	63.74	-0.64	881,087	13,748	61.23	65.45
2024-04-04	Q	PZZA	66.20	66.42	64.19	64.38	-1.07	857,094	9,989	64.35	64.98
2024-04-03	Q	PZZA	66.47	66.81	65.06	65.45	-1.74	1,225,533	10,791	65.08	66.69
2024-04-02	Q	PZZA	67.37	68.355	65.72	67.19	-0.80	1,244,778	13,766	60.19	68.30
2024-04-01	Q	PZZA	67.06	68.66	66.72	67.99	1.39	1,133,927	13,667	66.75	68.25
2024-03-29	Q	PZZA	66.64	67.435	66.21	66.60	0.34	0	0	66.05	67.02
2024-03-28	Q	PZZA	66.64	67.435	66.21	66.60	0.34	1,060,152	11,104	66.05	67.02
2024-03-27	Q	PZZA	65.73	66.30	65.06	66.26	0.85	1,338,139	10,810	65.05	67.00
2024-03-26	Q	PZZA	66.98	66.98	65.05	65.41	-0.91	952,655	11,535	65.05	67.00
2024-03-25	Q	PZZA	66.16	67.35	65.72	66.32	0.58	861,503	9,065	65.84	66.55
2024-03-22	Q	PZZA	67.45	67.76	65.33	65.74	-2.51	2,039,507	22,600	65.30	68.59
2024-03-21	Q	PZZA	70.79	71.71	66.45	68.25	-3.50	1,733,598	20,812	68.00	68.63
2024-03-20	Q	PZZA	71.59	72.23	70.91	71.75	-0.14	426,142	7,432	69.85	72.02
2024-03-19	Q	PZZA	71.45	71.94	69.92	71.89	0.14	506,682	8,449	69.85	72.07
2024-03-18	Q	PZZA	69.41	72.08	68.87	71.75	2.14	663,548	7,240	70.31	72.07
2024-03-15	Q	PZZA	68.68	69.705	68.66	69.61	0.56	775,949	6,616	69.03	72.09
2024-03-14	Q	PZZA	70.59	71.18	68.85	69.05	-1.84	494,943	6,671	68.00	70.00
2024-03-13	Q	PZZA	72.43	72.88	70.62	70.89	-1.60	579,868	7,516	70.65	73.00
2024-03-12	Q	PZZA	70.57	72.765	70.47	72.49	1.65	431,564	6,158	72.01	73.00
2024-03-11	Q	PZZA	69.99	71.15	69.7801	70.84	0.72	414,167	6,312	69.74	72.18
2024-03-08	Q	PZZA	70.39	71.11	69.80	70.12	0.14	415,063	6,349	69.70	71.30
2024-03-07	Q	PZZA	71.25	71.48	69.73	69.98	-1.23	541,664	7,171	69.74	72.10
2024-03-06	Q	PZZA	70.80	72.00	69.76	71.21	0.50	578,562	7,393	64.02	72.00
2024-03-05	Q	PZZA	70.93	71.40	70.25	70.71	-0.64	536,866	8,107	63.82	72.77
2024-03-04	Q	PZZA	70.22	71.96	69.916	71.35	1.41	737,368	9,522	68.37	71.99
2024-03-01	Q	PZZA	71.95	72.65	68.185	69.98	-1.91	1,609,708	15,342	63.11	69.54
2024-02-29	Q	PZZA	74.00	76.91	71.445	71.89	1.74	2,423,509	22,247	71.45	73.56
2024-02-28	Q	PZZA	71.07	72.44	69.852	70.15	-2.48	1,334,836	13,604	69.81	72.56
2024-02-27	Q	PZZA	72.31	72.965	71.41	72.63	1.12	753,864	9,439	71.15	81.98
2024-02-26	Q	PZZA	73.09	73.2999	71.47	71.51	-0.30	881,129	10,565	63.29	71.99
2024-02-23	Q	PZZA	71.59	72.71	71.46	71.81	0.20	592,197	7,610	70.61	72.02
2024-02-22	Q	PZZA	71.43	72.99	71.33	71.61	0.08	438,500	6,216	70.50	74.50
2024-02-21	Q	PZZA	71.00	71.71	70.6031	71.53	0.18	556,316	6,563	70.61	74.13
2024-02-20	Q	PZZA	72.53	73.21	70.84	71.35	-1.68	688,892	8,525	70.70	72.56
2024-02-19	Q	PZZA	72.70	73.93	71.89	73.03	-0.15	0	0	70.50	81.83
2024-02-16	Q	PZZA	72.70	73.93	71.89	73.03	-0.15	551,713	6,463	70.50	81.83
2024-02-15	Q	PZZA	72.56	74.22	72.545	73.18	1.12	648,732	7,399	63.60	74.21
2024-02-14	Q	PZZA	72.54	72.54	70.78	72.06	0.46	609,430	7,838	70.77	83.39
2024-02-13	Q	PZZA	71.99	73.04	70.78	71.60	-2.17	723,633	10,971	71.60	72.56
2024-02-12	Q	PZZA	72.72	74.80	72.63	73.77	1.28	559,108	9,641	72.40	74.50
2024-02-09	Q	PZZA	73.43	74.215	72.37	72.49	-0.71	595,508	9,129	70.38	78.37
2024-02-08	Q	PZZA	73.90	75.355	73.39	73.66	-0.03	666,923	10,100	71.60	75.15
2024-02-07	Q	PZZA	74.23	74.56	73.19	73.69	-0.42	394,879	6,344	65.02	74.02
2024-02-06	Q	PZZA	71.43	74.57	70.84	74.11	2.10	714,237	8,251	70.85	76.71
2024-02-05	Q	PZZA	73.20	73.50	70.775	72.01	-2.05	845,571	10,365	70.58	72.39
2024-02-02	Q	PZZA	74.67	74.70	72.61	74.06	-1.64	815,712	11,023	73.25	73.80
2024-02-01	Q	PZZA	74.13	76.00	73.14	75.70	2.22	443,192	8,202	73.14	76.56
2024-01-31	Q	PZZA	75.87	75.92	73.27	73.48	-2.44	651,222	10,443	73.48	75.98
2024-01-30	Q	PZZA	75.88	76.50	74.85	75.92	-0.79	412,424	6,771	67.32	76.56