Pzena Investment Management Inc (PZN) Historical Stock Data
9.64 ↓0.01 (-0.10%)
As of October 28, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, PZN is up 0.07% a day on average. There have been 16 days where Pzena Investment Management Inc closed green and 14 days where PZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 9.60 | 9.65 | ↑$0.05 (0.52%) | 9.60 | 9.65 | 1.47M |
| 2022-10-27 | 9.59 | 9.61 | ↑$0.02 (0.21%) | 9.58 | 9.65 | 1.45M |
| 2022-10-26 | 9.58 | 9.57 | ↓$0.01 (-0.10%) | 9.57 | 9.59 | 100.19K |
| 2022-10-25 | 9.58 | 9.57 | ↓$0.01 (-0.10%) | 9.57 | 9.59 | 32.87K |
| 2022-10-24 | 9.58 | 9.58 | ↑$0.00 (0.00%) | 9.56 | 9.58 | 94.20K |
| 2022-10-21 | 9.58 | 9.57 | ↓$0.01 (-0.10%) | 9.57 | 9.58 | 40.02K |
| 2022-10-20 | 9.55 | 9.55 | ↑$0.00 (0.00%) | 9.55 | 9.58 | 43.16K |
| 2022-10-19 | 9.55 | 9.56 | ↑$0.01 (0.10%) | 9.55 | 9.56 | 53.14K |
| 2022-10-18 | 9.58 | 9.55 | ↓$0.03 (-0.31%) | 9.55 | 9.59 | 145.25K |
| 2022-10-17 | 9.55 | 9.58 | ↑$0.03 (0.31%) | 9.54 | 9.58 | 119.62K |
| 2022-10-14 | 9.55 | 9.54 | ↓$0.01 (-0.10%) | 9.54 | 9.55 | 41.76K |
| 2022-10-13 | 9.54 | 9.54 | ↑$0.00 (0.00%) | 9.54 | 9.56 | 242.94K |
| 2022-10-12 | 9.58 | 9.55 | ↓$0.03 (-0.31%) | 9.54 | 9.58 | 249.84K |
| 2022-10-11 | 9.54 | 9.56 | ↑$0.02 (0.21%) | 9.54 | 9.58 | 121.04K |
| 2022-10-10 | 9.50 | 9.57 | ↑$0.07 (0.74%) | 9.50 | 9.57 | 337.61K |
| 2022-10-07 | 9.46 | 9.46 | ↑$0.00 (0.00%) | 9.44 | 9.47 | 209.11K |
| 2022-10-06 | 9.48 | 9.46 | ↓$0.02 (-0.21%) | 9.46 | 9.49 | 152.77K |
| 2022-10-05 | 9.47 | 9.46 | ↓$0.01 (-0.11%) | 9.46 | 9.50 | 191.16K |
| 2022-10-04 | 9.50 | 9.47 | ↓$0.03 (-0.32%) | 9.47 | 9.50 | 79.27K |
| 2022-10-03 | 9.50 | 9.48 | ↓$0.02 (-0.21%) | 9.48 | 9.50 | 53.04K |
| 2022-09-30 | 9.50 | 9.48 | ↓$0.02 (-0.21%) | 9.46 | 9.54 | 183.89K |
| 2022-09-29 | 9.49 | 9.53 | ↑$0.04 (0.42%) | 9.48 | 9.56 | 131.46K |
| 2022-09-28 | 9.60 | 9.57 | ↓$0.03 (-0.31%) | 9.57 | 9.60 | 95.83K |
| 2022-09-27 | 9.59 | 9.58 | ↓$0.01 (-0.10%) | 9.57 | 9.59 | 66.02K |
| 2022-09-26 | 9.52 | 9.57 | ↑$0.05 (0.53%) | 9.52 | 9.60 | 94.44K |
| 2022-09-23 | 9.51 | 9.58 | ↑$0.07 (0.74%) | 9.51 | 9.58 | 112.30K |
| 2022-09-22 | 9.55 | 9.57 | ↑$0.02 (0.21%) | 9.55 | 9.58 | 41.44K |
| 2022-09-21 | 9.60 | 9.59 | ↓$0.01 (-0.10%) | 9.55 | 9.60 | 78.09K |
| 2022-09-20 | 9.53 | 9.58 | ↑$0.05 (0.52%) | 9.53 | 9.59 | 44.08K |
| 2022-09-19 | 9.56 | 9.59 | ↑$0.03 (0.31%) | 9.56 | 9.60 | 60.24K |
Create an account or log in to view more rows.
$PZN here to raid
$PZN we just getting started
$PZN wow
looking like it’s going to be a monster day!
$PZN yeah we're going green today
$PZN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PZN i like the stock
$PZN Not Selling
Hodling for thousands!
$PZN GET IN mofos!!!
$PZN more calls coming in
$PZN The best investment you can make is an investment in yourself or another person