Pzena Investment Manageme... (PZN)
NYSE: PZN
· Real-Time Price · USD
9.65
0.04 (0.42%)
At close: Oct 28, 2022, 10:00 PM
PZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2022 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 0.42% | 1,482,165 |
| Oct 27, 2022 | 9.59 | 9.65 | 9.58 | 9.61 | 9.61 | 0.42% | 1,446,519 |
| Oct 26, 2022 | 9.58 | 9.59 | 9.57 | 9.57 | 9.57 | 0.00% | 101,185 |
| Oct 25, 2022 | 9.58 | 9.59 | 9.57 | 9.57 | 9.57 | -0.10% | 32,873 |
| Oct 24, 2022 | 9.58 | 9.58 | 9.56 | 9.58 | 9.58 | 0.10% | 94,202 |
| Oct 21, 2022 | 9.58 | 9.58 | 9.56 | 9.57 | 9.57 | 0.21% | 40,018 |
| Oct 20, 2022 | 9.55 | 9.58 | 9.55 | 9.55 | 9.55 | -0.10% | 43,159 |
| Oct 19, 2022 | 9.55 | 9.56 | 9.55 | 9.56 | 9.56 | 0.10% | 53,143 |
| Oct 18, 2022 | 9.58 | 9.59 | 9.55 | 9.55 | 9.55 | -0.31% | 145,249 |
| Oct 17, 2022 | 9.55 | 9.58 | 9.54 | 9.58 | 9.58 | 0.42% | 119,947 |
| Oct 14, 2022 | 9.55 | 9.55 | 9.54 | 9.54 | 9.54 | 0.00% | 47,282 |
| Oct 13, 2022 | 9.54 | 9.56 | 9.53 | 9.54 | 9.54 | -0.10% | 245,123 |
| Oct 12, 2022 | 9.58 | 9.58 | 9.54 | 9.55 | 9.55 | -0.10% | 249,841 |
| Oct 11, 2022 | 9.54 | 9.58 | 9.54 | 9.56 | 9.56 | -0.10% | 121,039 |
| Oct 10, 2022 | 9.50 | 9.57 | 9.50 | 9.57 | 9.57 | 1.16% | 337,611 |
| Oct 7, 2022 | 9.46 | 9.47 | 9.43 | 9.46 | 9.46 | 0.00% | 217,342 |
| Oct 6, 2022 | 9.48 | 9.49 | 9.46 | 9.46 | 9.46 | 0.00% | 152,928 |
| Oct 5, 2022 | 9.47 | 9.50 | 9.46 | 9.46 | 9.46 | -0.11% | 191,159 |
| Oct 4, 2022 | 9.50 | 9.50 | 9.47 | 9.47 | 9.47 | -0.11% | 79,273 |
| Oct 3, 2022 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | 0.00% | 59,887 |