Dark

PZN
Pzena Investment Management, Inc. Class A
stock NYSE

Inactive

Oct 28, 2022

9.65USD+0.416%(+0.04)1,482,165

Pre-market

0.00USD-100.000%(-9.61)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-28	9.6000	9.6500	9.6000	9.6500	+0.416%	1,482,165	0.000%
2022-10-27	9.5900	9.6501	9.5800	9.6100	+0.418%	1,446,519	+0.416%
2022-10-26	9.5800	9.5900	9.5700	9.5700	0.000%	101,185	+0.836%
2022-10-25	9.5800	9.5900	9.5700	9.5700	-0.104%	32,873	+0.836%
2022-10-24	9.5800	9.5800	9.5600	9.5800	+0.104%	94,202	+0.731%
2022-10-21	9.5800	9.5800	9.5600	9.5700	+0.209%	40,018	+0.836%
2022-10-20	9.5500	9.5800	9.5500	9.5500	-0.105%	43,159	+1.047%
2022-10-19	9.5500	9.5600	9.5500	9.5600	+0.105%	53,143	+0.941%
2022-10-18	9.5800	9.5900	9.5500	9.5500	-0.313%	145,249	+1.047%
2022-10-17	9.5500	9.5800	9.5400	9.5800	+0.419%	119,947	+0.731%
2022-10-14	9.5500	9.5500	9.5400	9.5400	0.000%	47,282	+1.153%
2022-10-13	9.5400	9.5550	9.5300	9.5400	-0.105%	245,123	+1.153%
2022-10-12	9.5800	9.5800	9.5400	9.5500	-0.105%	249,841	+1.047%
2022-10-11	9.5400	9.5800	9.5400	9.5600	-0.104%	121,039	+0.941%
2022-10-10	9.5000	9.5700	9.5000	9.5700	+1.163%	337,611	+0.836%
2022-10-07	9.4600	9.4700	9.4300	9.4600	0.000%	217,342	+2.008%
2022-10-06	9.4800	9.4900	9.4600	9.4600	0.000%	152,928	+2.008%
2022-10-05	9.4700	9.5000	9.4600	9.4600	-0.106%	191,159	+2.008%
2022-10-04	9.5000	9.5000	9.4700	9.4700	-0.105%	79,273	+1.901%
2022-10-03	9.5000	9.5000	9.4800	9.4800	0.000%	59,887	+1.793%
2022-09-30	9.5000	9.5400	9.4600	9.4800	-0.525%	190,023	+1.793%
2022-09-29	9.4900	9.5600	9.4400	9.5300	-0.418%	144,292	+1.259%
2022-09-28	9.6000	9.6000	9.5700	9.5700	-0.104%	95,833	+0.836%
2022-09-27	9.5900	9.5950	9.5500	9.5800	+0.104%	66,024	+0.731%
2022-09-26	9.5200	9.6000	9.5200	9.5700	-0.104%	95,496	+0.836%
2022-09-23	9.5100	9.5800	9.5100	9.5800	+0.104%	112,753	+0.731%
2022-09-22	9.5500	9.5800	9.5500	9.5700	-0.209%	42,731	+0.836%
2022-09-21	9.6000	9.6100	9.5500	9.5900	+0.104%	78,100	+0.626%
2022-09-20	9.5300	9.5900	9.5300	9.5800	-0.104%	44,076	+0.731%
2022-09-19	9.5600	9.6000	9.5600	9.5900	-0.104%	60,241	+0.626%
2022-09-16	9.5800	9.6000	9.5800	9.6000	0.000%	152,496	+0.521%
2022-09-15	9.5800	9.6000	9.5800	9.6000	+0.104%	31,137	+0.521%
2022-09-14	9.5900	9.6000	9.5900	9.5900	0.000%	31,783	+0.626%
2022-09-13	9.5600	9.6000	9.5600	9.5900	0.000%	36,129	+0.626%
2022-09-12	9.5700	9.6000	9.5700	9.5900	0.000%	21,367	+0.626%
2022-09-09	9.6000	9.6000	9.5500	9.5900	+0.104%	187,782	+0.626%
2022-09-08	9.5300	9.5900	9.5300	9.5800	-0.208%	107,276	+0.731%
2022-09-07	9.6100	9.6100	9.5800	9.6000	-0.104%	52,607	+0.521%
2022-09-06	9.5500	9.6500	9.5400	9.6100	+0.418%	120,186	+0.416%
2022-09-02	9.5400	9.6000	9.5300	9.5700	+0.314%	90,313	+0.836%
2022-09-01	9.5200	9.5400	9.5200	9.5400	+0.210%	27,526	+1.153%
2022-08-31	9.5200	9.5400	9.5200	9.5200	-0.105%	68,089	+1.366%
2022-08-30	9.5300	9.5400	9.5300	9.5300	-0.314%	30,704	+1.259%
2022-08-29	9.5100	9.5600	9.5100	9.5600	+0.105%	38,013	+0.941%
2022-08-26	9.5500	9.5600	9.5300	9.5500	0.000%	134,444	+1.047%
2022-08-25	9.5500	9.5600	9.5400	9.5500	0.000%	91,963	+1.047%
2022-08-24	9.5100	9.5600	9.5100	9.5500	+0.421%	62,297	+1.047%
2022-08-23	9.5300	9.5300	9.5100	9.5100	-0.105%	41,986	+1.472%
2022-08-22	9.5000	9.5300	9.5000	9.5200	-0.314%	30,304	+1.366%
2022-08-19	9.5500	9.5500	9.5200	9.5500	0.000%	38,474	+1.047%
2022-08-18	9.5100	9.5500	9.5000	9.5500	0.000%	25,267	+1.047%
2022-08-17	9.5000	9.5500	9.5000	9.5500	+0.526%	131,746	+1.047%
2022-08-16	9.5300	9.5400	9.4900	9.5000	-0.315%	97,181	+1.579%
2022-08-15	9.5300	9.5700	9.5300	9.5300	-0.209%	61,427	+1.259%
2022-08-12	9.5400	9.5500	9.5300	9.5500	+0.210%	115,523	+1.047%
2022-08-11	9.5500	9.5500	9.5300	9.5300	-0.314%	76,936	+1.259%
2022-08-10	9.5900	9.6100	9.5200	9.5600	+0.210%	67,549	+0.941%
2022-08-09	9.4700	9.5500	9.4700	9.5400	+0.527%	147,121	+1.153%
2022-08-08	9.5000	9.5200	9.4600	9.4900	0.000%	100,190	+1.686%
2022-08-05	9.4500	9.5100	9.4500	9.4900	+0.105%	126,239	+1.686%
2022-08-04	9.4600	9.5000	9.4600	9.4800	-0.105%	174,358	+1.793%
2022-08-03	9.4500	9.5000	9.4400	9.4900	+0.423%	121,490	+1.686%
2022-08-02	9.4300	9.4700	9.4300	9.4500	+0.106%	156,505	+2.116%
2022-08-01	9.4300	9.4500	9.4300	9.4400	+0.106%	71,372	+2.225%
2022-07-29	9.4400	9.4500	9.4200	9.4300	-0.106%	67,373	+2.333%
2022-07-28	9.4500	9.4500	9.4000	9.4400	+0.319%	588,292	+2.225%
2022-07-27	9.3600	9.4900	9.3600	9.4100	+46.118%	2,049,675	+2.550%
2022-07-26	6.6685	6.6900	6.3300	6.4400	-2.424%	222,505	+49.845%
2022-07-25	6.8800	6.9700	6.5500	6.6000	-3.509%	37,793	+46.212%
2022-07-22	6.9900	6.9900	6.8300	6.8400	-0.146%	32,798	+41.082%
2022-07-21	6.6900	6.9300	6.6700	6.8500	+1.632%	16,738	+40.876%
2022-07-20	7.0000	7.0000	6.6600	6.7400	-3.022%	17,672	+43.175%
2022-07-19	6.5900	6.9800	6.5900	6.9500	+5.623%	24,275	+38.849%
2022-07-18	6.7000	6.8610	6.5200	6.5800	-1.053%	74,112	+46.657%
2022-07-15	6.6500	6.8200	6.4600	6.6500	+3.421%	46,394	+45.113%
2022-07-14	6.3800	6.5800	6.3228	6.4300	-1.682%	32,538	+50.078%
2022-07-13	6.5400	6.6700	6.4000	6.5400	+0.461%	11,881	+47.554%
2022-07-12	6.6401	6.7800	6.4400	6.5100	-2.981%	20,742	+48.233%
2022-07-11	6.8100	6.8855	6.6900	6.7100	-2.471%	19,214	+43.815%
2022-07-08	6.8600	6.9500	6.7502	6.8800	-0.578%	21,785	+40.262%
2022-07-07	6.9600	7.0000	6.8196	6.9200	+1.466%	22,916	+39.451%
2022-07-06	6.7612	6.8700	6.6500	6.8200	+2.402%	18,128	+41.496%
2022-07-05	6.4000	6.8057	6.1600	6.6600	+1.524%	83,391	+44.895%
2022-07-01	6.6300	6.6300	6.5100	6.5600	-0.455%	26,469	+47.104%
2022-06-30	6.5100	6.7384	6.4300	6.5900	+0.919%	51,384	+46.434%
2022-06-29	6.7200	6.7200	6.4700	6.5300	-1.508%	77,232	+47.779%
2022-06-28	6.7100	6.9700	6.5200	6.6300	-1.923%	43,820	+45.551%
2022-06-27	6.9800	6.9800	6.7050	6.7600	-2.171%	17,573	+42.751%
2022-06-24	6.7200	6.9400	6.7101	6.9100	+3.598%	82,853	+39.653%
2022-06-23	6.4600	6.7650	6.4450	6.6700	+2.301%	35,797	+44.678%
2022-06-22	6.3200	6.6300	6.3000	6.5200	-1.511%	35,362	+48.006%
2022-06-21	6.5400	6.7800	6.4700	6.6200	+3.115%	32,941	+45.770%
2022-06-17	6.2800	6.5000	6.2200	6.4200	+2.720%	53,373	+50.312%
2022-06-16	6.2800	6.3100	6.0700	6.2500	-1.575%	47,885	+54.400%
2022-06-15	6.3200	6.4600	6.1927	6.3500	+2.585%	28,940	+51.969%
2022-06-14	6.3500	6.3500	6.1350	6.1900	-2.057%	31,788	+55.897%
2022-06-13	6.3300	6.5500	6.3000	6.3200	-2.919%	51,815	+52.690%
2022-06-10	6.4700	6.8300	6.4600	6.5100	-1.364%	83,286	+48.233%
2022-06-09	6.7200	6.9000	6.6000	6.6000	-2.077%	16,024	+46.212%
2022-06-08	6.7700	6.9850	6.6400	6.7400	+0.149%	48,777	+43.175%
2022-06-07	6.7000	6.9000	6.5850	6.7300	0.000%	33,405	+43.388%
2022-06-06	6.8900	6.9000	6.7200	6.7300	-1.175%	72,598	+43.388%
2022-06-03	6.9200	6.9500	6.7500	6.8100	-2.991%	16,723	+41.703%
2022-06-02	6.9400	7.1950	6.8140	7.0200	+1.153%	34,507	+37.464%
2022-06-01	7.1000	7.1550	6.8500	6.9400	-1.839%	33,486	+39.049%
2022-05-31	7.0500	7.2500	6.9400	7.0700	+0.142%	48,080	+36.492%
2022-05-27	7.0250	7.1100	7.0100	7.0600	+1.876%	43,290	+36.686%
2022-05-26	6.7600	7.0250	6.7500	6.9300	+4.211%	47,463	+39.250%
2022-05-25	6.4400	6.7200	6.4400	6.6500	+2.941%	52,681	+45.113%
2022-05-24	6.3799	6.5000	6.2100	6.4600	+0.780%	44,958	+49.381%
2022-05-23	6.3900	6.4999	6.2600	6.4100	+1.585%	28,329	+50.546%
2022-05-20	6.3000	6.3400	6.1100	6.3100	+1.447%	104,816	+52.932%
2022-05-19	6.2500	6.3700	6.2000	6.2200	-0.480%	53,911	+55.145%
2022-05-18	6.3700	6.4600	6.2300	6.2500	-2.648%	35,104	+54.400%
2022-05-17	6.3001	6.4800	6.2450	6.4200	+3.716%	62,551	+50.312%
2022-05-16	6.2500	6.4014	6.1900	6.1900	-3.130%	35,331	+55.897%
2022-05-13	6.4300	6.6300	6.3700	6.3900	+0.157%	33,955	+51.017%
2022-05-12	6.1600	6.4100	6.1200	6.3800	+2.903%	62,127	+51.254%
2022-05-11	6.3200	6.5000	6.1700	6.2000	-1.743%	69,224	+55.645%
2022-05-10	6.3200	6.4100	6.1818	6.3100	+0.478%	57,044	+52.932%
2022-05-09	6.3200	6.4100	6.2300	6.2800	-1.875%	57,578	+53.662%
2022-05-06	6.6200	6.6500	6.3800	6.4000	-4.335%	82,112	+50.781%
2022-05-05	6.8100	6.8334	6.6000	6.6900	-4.292%	122,492	+44.245%
2022-05-04	6.6400	7.0250	6.5350	6.9900	+5.749%	104,601	+38.054%
2022-05-03	6.4100	6.7200	6.3000	6.6100	+3.605%	116,754	+45.991%
2022-05-02	6.3600	6.4400	6.2800	6.3800	+1.431%	75,592	+51.254%
2022-04-29	6.5900	6.6798	6.2700	6.2900	-4.552%	134,627	+53.418%
2022-04-28	6.6900	6.6999	6.3900	6.5900	+0.304%	72,703	+46.434%
2022-04-27	6.7000	6.7000	6.4600	6.5700	-1.647%	107,233	+46.880%
2022-04-26	6.9400	6.9400	6.6400	6.6800	-4.298%	92,930	+44.461%
2022-04-25	6.9600	7.0400	6.8427	6.9800	-2.104%	137,575	+38.252%
2022-04-22	7.5300	7.5300	7.1200	7.1300	-5.812%	94,061	+35.344%
2022-04-21	7.8238	7.8238	7.5050	7.5700	-1.688%	97,254	+27.477%
2022-04-20	7.8900	7.9300	7.6600	7.7000	+0.785%	122,527	+25.325%
2022-04-19	7.4200	7.7100	7.3700	7.6400	+2.965%	240,939	+26.309%
2022-04-18	7.2500	7.4300	7.2500	7.4200	+2.063%	69,610	+30.054%
2022-04-14	7.4600	7.5300	7.2000	7.2700	-2.153%	113,133	+32.737%
2022-04-13	7.3300	7.4400	7.2400	7.4300	+0.541%	120,493	+29.879%
2022-04-12	7.5000	7.6300	7.3800	7.3900	-0.538%	70,303	+30.582%
2022-04-11	7.4300	7.5900	7.3900	7.4300	-0.402%	138,913	+29.879%
2022-04-08	7.5600	7.6600	7.3900	7.4600	-0.930%	181,694	+29.357%
2022-04-07	7.5500	7.5900	7.3750	7.5300	-0.660%	123,316	+28.154%
2022-04-06	7.7600	7.7700	7.5600	7.5800	-3.193%	73,935	+27.309%
2022-04-05	7.9200	7.9600	7.7950	7.8300	-0.886%	70,354	+23.244%
2022-04-04	8.1000	8.1600	7.7700	7.9000	-3.305%	128,744	+22.152%
2022-04-01	8.1800	8.2400	7.9700	8.1700	+1.870%	145,349	+18.115%
2022-03-31	8.0700	8.2125	7.9800	8.0200	-1.110%	90,185	+20.324%
2022-03-30	8.3700	8.3700	8.0900	8.1100	-3.337%	85,060	+18.989%
2022-03-29	8.2700	8.4900	8.1996	8.3900	+1.451%	118,531	+15.018%
2022-03-28	8.1800	8.2800	8.0100	8.2700	+0.242%	84,189	+16.687%
2022-03-25	8.4713	8.4713	8.2000	8.2500	-0.483%	73,055	+16.970%
2022-03-24	8.2100	8.3600	8.2000	8.2900	-0.120%	68,815	+16.405%
2022-03-23	8.2700	8.3200	8.0500	8.3000	-0.718%	92,194	+16.265%
2022-03-22	8.3200	8.5300	8.2600	8.3600	+1.456%	74,168	+15.431%
2022-03-21	8.3500	8.3850	8.1800	8.2400	-1.199%	37,601	+17.112%
2022-03-18	8.3400	8.3600	8.1200	8.3400	-0.358%	115,847	+15.707%
2022-03-17	8.2100	8.5050	8.1300	8.3700	+1.209%	96,482	+15.293%
2022-03-16	8.3200	8.4050	8.0801	8.2700	+1.973%	129,519	+16.687%
2022-03-15	7.9200	8.1400	7.9000	8.1100	+0.871%	98,321	+18.989%
2022-03-14	8.2300	8.2900	7.9600	8.0400	-0.985%	49,363	+20.025%
2022-03-11	8.2900	8.3200	8.0800	8.1200	-1.096%	57,071	+18.842%
2022-03-10	8.2500	8.3000	8.0862	8.2100	-1.559%	36,170	+17.540%
2022-03-09	8.2400	8.4200	8.1500	8.3400	+4.120%	102,464	+15.707%
2022-03-08	7.9000	8.3450	7.9000	8.0100	+0.502%	86,477	+20.474%
2022-03-07	8.3500	8.3500	7.9300	7.9700	-5.344%	72,410	+21.079%
2022-03-04	8.4800	8.5400	8.2900	8.4200	-2.659%	49,131	+14.608%
2022-03-03	8.9100	8.9100	8.5500	8.6500	-2.260%	56,356	+11.561%
2022-03-02	8.8000	8.9500	8.7100	8.8500	+2.431%	101,743	+9.040%
2022-03-01	9.1100	9.1100	8.4900	8.6400	-6.392%	110,036	+11.690%
2022-02-28	9.3800	9.4800	9.1900	9.2300	-1.809%	69,308	+4.550%
2022-02-25	9.1900	9.4300	9.0800	9.4000	+3.410%	123,882	+2.660%
2022-02-24	8.9000	9.1200	8.7600	9.0900	-1.303%	89,016	+6.161%
2022-02-23	9.4200	9.4700	9.0600	9.2100	-0.217%	87,702	+4.777%
2022-02-22	9.2000	9.3199	9.0457	9.2300	-0.216%	103,042	+4.550%
2022-02-18	9.0700	9.3194	9.0000	9.2500	+0.983%	65,965	+4.324%
2022-02-17	9.3000	9.4000	9.1300	9.1600	-2.966%	50,302	+5.349%
2022-02-16	9.1500	9.5300	9.1351	9.4400	+1.288%	42,084	+2.225%
2022-02-15	9.0600	9.4400	9.0600	9.3200	+4.134%	53,652	+3.541%
2022-02-14	9.1000	9.2323	8.9300	8.9500	-1.756%	59,939	+7.821%
2022-02-11	9.5200	9.6300	9.0750	9.1100	-4.206%	159,737	+5.928%
2022-02-10	9.7200	10.0600	9.4388	9.5100	-9.687%	145,060	+1.472%
2022-02-09	10.5900	10.5900	10.1600	10.5300	+2.035%	221,671	-8.357%
2022-02-08	10.2300	10.4700	10.1200	10.3200	+2.584%	150,017	-6.492%
2022-02-07	9.7500	10.1722	9.5000	10.0600	+2.968%	122,382	-4.076%
2022-02-04	9.8400	10.0632	9.7000	9.7700	-0.408%	76,419	-1.228%
2022-02-03	9.9450	10.0600	9.6600	9.8100	-3.254%	82,937	-1.631%
2022-02-02	11.0500	11.0500	10.1100	10.1400	-4.878%	101,683	-4.832%
2022-02-01	10.1600	10.6600	9.9399	10.6600	+5.128%	108,582	-9.475%
2022-01-31	9.6000	10.3050	9.6000	10.1400	+4.214%	113,087	-4.832%
2022-01-28	9.3100	9.8000	9.1375	9.7300	+4.736%	70,191	-0.822%
2022-01-27	9.2900	9.4175	9.2000	9.2900	+1.641%	56,579	+3.875%
2022-01-26	9.4300	9.6848	9.0500	9.1400	-1.509%	53,350	+5.580%
2022-01-25	9.1700	9.6000	8.8600	9.2800	-0.749%	73,685	+3.987%
2022-01-24	9.3000	9.4565	8.9000	9.3500	-0.638%	50,772	+3.209%
2022-01-21	9.3000	9.7600	9.3000	9.4100	+0.320%	41,047	+2.550%
2022-01-20	9.6200	9.8999	9.3500	9.3800	-2.798%	115,639	+2.878%
2022-01-19	9.8000	9.9099	9.5200	9.6500	-1.631%	64,171	0.000%
2022-01-18	9.9400	10.0450	9.7500	9.8100	-2.775%	53,143	-1.631%
2022-01-14	9.9200	10.1300	9.8300	10.0900	+1.204%	28,642	-4.361%
2022-01-13	10.0500	10.1914	9.9100	9.9700	-0.598%	71,744	-3.210%
2022-01-12	9.8800	10.1900	9.8200	10.0300	+1.313%	75,911	-3.789%
2022-01-11	9.7400	9.9500	9.6700	9.9000	+0.917%	46,816	-2.525%
2022-01-10	9.5600	9.9600	9.4600	9.8100	+2.401%	57,777	-1.631%
2022-01-07	9.4800	9.7200	9.4800	9.5800	+0.419%	22,444	+0.731%
2022-01-06	9.2350	9.5700	9.0400	9.5400	+2.470%	34,003	+1.153%
2022-01-05	9.5400	9.6500	9.2600	9.3100	-2.717%	64,162	+3.652%
2022-01-04	9.7000	9.8750	9.5300	9.5700	-0.416%	41,230	+0.836%
2022-01-03	9.5000	9.7600	9.2800	9.6100	+1.478%	40,211	+0.416%
2021-12-31	9.6800	9.7499	9.4500	9.4700	-1.457%	23,059	+1.901%
2021-12-30	9.6600	9.9500	9.6100	9.6100	-1.030%	31,950	+0.416%
2021-12-29	9.7500	9.8002	9.6200	9.7100	-0.103%	34,224	-0.618%
2021-12-28	9.7000	9.9100	9.5800	9.7200	-0.205%	26,315	-0.720%
2021-12-27	9.4900	9.8500	9.2400	9.7400	+1.776%	46,845	-0.924%
2021-12-23	9.5700	9.7772	9.4700	9.5700	-0.312%	45,489	+0.836%
2021-12-22	9.5900	9.7600	9.4000	9.6000	+1.373%	21,081	+0.521%
2021-12-21	9.4600	9.5950	9.1400	9.4700	+0.531%	105,049	+1.901%
2021-12-20	9.5800	9.5800	9.1410	9.4200	-3.484%	67,223	+2.442%
2021-12-17	9.6400	9.7800	9.4200	9.7600	+0.931%	91,148	-1.127%
2021-12-16	9.7100	9.9400	9.4900	9.6700	+1.045%	39,075	-0.207%
2021-12-15	9.3300	9.6100	9.0450	9.5700	+1.592%	81,346	+0.836%
2021-12-14	9.4700	9.6450	9.2400	9.4200	-1.361%	65,961	+2.442%
2021-12-13	10.0500	10.0500	9.5200	9.5500	-4.975%	60,188	+1.047%
2021-12-10	10.0200	10.2000	9.9100	10.0500	+0.904%	31,859	-3.980%
2021-12-09	9.9800	10.1200	9.9000	9.9600	-1.678%	32,513	-3.112%
2021-12-08	10.1600	10.2400	9.8600	10.1300	+0.496%	30,168	-4.738%
2021-12-07	9.7500	10.3999	9.7500	10.0800	+5.660%	57,818	-4.266%
2021-12-06	9.0700	9.8100	9.0273	9.5400	+6.000%	100,874	+1.153%
2021-12-03	9.2900	9.4000	8.8000	9.0000	-2.492%	58,903	+7.222%
2021-12-02	9.0900	9.3700	8.9900	9.2300	+2.556%	63,244	+4.550%
2021-12-01	9.4800	9.5700	8.9700	9.0000	-4.051%	57,726	+7.222%
2021-11-30	9.8300	10.0499	9.3800	9.3800	-5.634%	55,905	+2.878%
2021-11-29	10.4000	10.4800	9.7700	9.9400	-2.549%	83,717	-2.918%
2021-11-26	10.8000	10.9350	10.2000	10.2000	-8.108%	44,074	-5.392%
2021-11-24	11.1000	11.1800	11.0400	11.1000	-0.893%	18,580	-13.063%
2021-11-23	11.0300	11.2300	11.0100	11.2000	+0.901%	27,424	-13.839%
2021-11-22	11.3400	11.5900	11.0800	11.1000	-1.943%	67,356	-13.063%
2021-11-19	11.3300	11.5900	11.2381	11.3200	-1.222%	56,076	-14.753%
2021-11-18	11.4200	11.5500	11.1703	11.4600	+1.147%	33,671	-15.794%
2021-11-17	11.3600	11.4550	11.2700	11.3300	-0.875%	29,140	-14.828%
2021-11-16	11.3900	11.7499	11.2850	11.4300	+0.175%	134,404	-15.573%
2021-11-15	11.3800	11.5000	11.2524	11.4100	+0.617%	43,822	-15.425%
2021-11-12	11.3300	11.5000	11.3100	11.3400	+0.265%	40,251	-14.903%
2021-11-11	11.3800	11.4500	11.2000	11.3100	-0.615%	23,805	-14.677%
2021-11-10	11.2800	11.4700	11.2000	11.3800	+0.887%	48,175	-15.202%
2021-11-09	11.0900	11.3300	11.0600	11.2800	+1.713%	44,593	-14.450%
2021-11-08	11.1900	11.3100	11.0600	11.0900	-0.627%	41,282	-12.985%
2021-11-05	11.1200	11.3100	11.0200	11.1600	+1.547%	61,675	-13.530%
2021-11-04	10.9664	11.0196	10.7150	10.9900	+0.365%	30,577	-12.193%
2021-11-03	10.9500	11.2350	10.7300	10.9500	-0.635%	124,298	-11.872%
2021-11-02	11.0700	11.0700	10.9350	11.0200	-0.452%	31,835	-12.432%
2021-11-01	10.8800	11.2000	10.8700	11.0700	+1.746%	35,799	-12.827%
2021-10-29	11.1000	11.2580	10.8300	10.8800	-1.091%	184,664	-11.305%
2021-10-28	11.1000	11.1100	10.9050	11.0000	+0.273%	47,763	-12.273%
2021-10-27	10.9100	11.1400	10.8050	10.9700	-0.363%	61,952	-12.033%
2021-10-26	10.8800	11.1370	10.6600	11.0100	-0.091%	42,774	-12.352%
2021-10-25	10.9100	11.0699	10.6200	11.0200	+1.287%	117,679	-12.432%
2021-10-22	10.7400	10.9750	10.6800	10.8800	+0.741%	75,666	-11.305%
2021-10-21	10.6632	10.8800	10.6000	10.8000	+1.124%	41,098	-10.648%
2021-10-20	10.4700	10.7700	10.4300	10.6800	+1.714%	38,469	-9.644%
2021-10-19	10.4900	10.7700	10.2901	10.5000	-0.095%	38,939	-8.095%
2021-10-18	10.4300	10.6200	10.3500	10.5100	+0.286%	61,080	-8.183%
2021-10-15	10.8400	10.9100	10.4800	10.4800	-0.945%	64,142	-7.920%
2021-10-14	10.4000	10.6582	10.3600	10.5800	+2.718%	41,351	-8.790%
2021-10-13	10.3600	10.4600	10.2250	10.3000	0.000%	38,181	-6.311%
2021-10-12	10.2500	10.4000	10.1607	10.3000	0.000%	24,630	-6.311%
2021-10-11	10.4185	10.6534	10.2450	10.3000	-0.962%	19,927	-6.311%
2021-10-08	10.6100	10.6750	10.3450	10.4000	-1.515%	49,149	-7.212%
2021-10-07	10.4200	10.7800	10.1901	10.5600	+2.425%	47,903	-8.617%
2021-10-06	10.2200	10.4200	10.1400	10.3100	+0.097%	67,116	-6.402%
2021-10-05	10.1300	10.4600	10.0400	10.3000	+1.980%	73,652	-6.311%
2021-10-04	10.2528	10.2581	9.9700	10.1000	0.000%	32,635	-4.455%
2021-10-01	9.6500	10.1852	9.6500	10.1000	+2.642%	64,767	-4.455%
2021-09-30	10.0165	10.1044	9.8200	9.8400	-1.006%	30,858	-1.931%
2021-09-29	10.0200	10.0734	9.7300	9.9400	-1.095%	45,401	-2.918%
2021-09-28	10.1700	10.2200	10.0009	10.0500	-1.951%	23,875	-3.980%
2021-09-27	10.0400	10.3200	9.8900	10.2500	+2.295%	70,411	-5.854%
2021-09-24	9.8900	10.0960	9.8400	10.0200	-0.100%	46,891	-3.693%
2021-09-23	9.8300	10.0400	9.8300	10.0300	+1.724%	39,148	-3.789%
2021-09-22	9.8200	10.0200	9.7600	9.8600	+0.818%	23,789	-2.130%
2021-09-21	9.7100	9.8888	9.5800	9.7800	+1.033%	56,193	-1.329%
2021-09-20	9.6000	9.8100	9.5000	9.6800	+0.103%	57,491	-0.310%
2021-09-17	9.9300	10.2500	9.6500	9.6700	-3.397%	145,107	-0.207%
2021-09-16	9.9800	10.1692	9.9100	10.0100	-0.100%	30,996	-3.596%
2021-09-15	9.8139	10.1300	9.8139	10.0200	+2.664%	53,586	-3.693%
2021-09-14	10.1500	10.1500	9.7100	9.7600	-2.595%	42,596	-1.127%
2021-09-13	10.1100	10.1699	10.0000	10.0200	+0.906%	20,877	-3.693%
2021-09-10	10.1750	10.3500	9.9300	9.9300	-1.390%	34,697	-2.820%
2021-09-09	10.3051	10.4800	10.0700	10.0700	-1.660%	55,606	-4.171%
2021-09-08	10.1500	10.4277	10.0100	10.2400	+1.587%	29,964	-5.762%
2021-09-07	10.2600	10.4000	10.0400	10.0800	-3.633%	65,692	-4.266%
2021-09-03	10.5100	10.6400	10.3300	10.4600	-1.321%	12,497	-7.744%
2021-09-02	10.6900	10.8600	10.5700	10.6000	-0.656%	29,402	-8.962%
2021-09-01	10.8800	10.8800	10.6000	10.6700	-2.200%	31,355	-9.560%
2021-08-31	11.0800	11.1006	10.8700	10.9100	-1.356%	32,631	-11.549%
2021-08-30	11.4100	11.4963	11.0500	11.0600	-3.067%	42,204	-12.749%
2021-08-27	11.0900	11.6400	11.0633	11.4100	+2.516%	65,189	-15.425%
2021-08-26	11.2500	11.4200	10.9700	11.1300	-1.504%	40,831	-13.297%
2021-08-25	11.4100	11.5400	11.1500	11.3000	-0.353%	60,101	-14.602%
2021-08-24	10.9200	11.5100	10.9200	11.3400	+1.250%	52,029	-14.903%
2021-08-23	11.0200	11.3100	10.9000	11.2000	+3.704%	45,080	-13.839%
2021-08-20	10.4200	10.9100	10.4050	10.8000	+2.759%	44,818	-10.648%
2021-08-19	10.2500	10.5600	10.2500	10.5100	+1.546%	42,702	-8.183%
2021-08-18	10.3900	10.5655	10.2600	10.3500	-0.385%	45,040	-6.763%
2021-08-17	10.6400	10.6800	10.3000	10.3900	-2.806%	23,118	-7.122%
2021-08-16	10.7500	10.7900	10.4700	10.6900	-1.201%	20,915	-9.729%
2021-08-13	10.9800	10.9800	10.7500	10.8200	-1.457%	30,223	-10.813%
2021-08-12	10.8900	11.0300	10.7600	10.9800	+0.182%	48,007	-12.113%
2021-08-11	10.9727	11.0400	10.7900	10.9600	-0.454%	42,166	-11.953%
2021-08-10	10.8400	11.1575	10.8400	11.0100	+0.456%	72,919	-12.352%
2021-08-09	10.9600	11.2600	10.8500	10.9600	-0.091%	60,476	-11.953%
2021-08-06	11.1100	11.2900	10.9000	10.9700	+0.458%	60,225	-12.033%
2021-08-05	10.9494	11.3100	10.8800	10.9200	-1.622%	78,521	-11.630%
2021-08-04	11.3200	11.6400	11.0500	11.1000	-3.226%	58,494	-13.063%
2021-08-03	11.2700	11.6200	11.1800	11.4700	+1.325%	114,726	-15.867%
2021-08-02	11.3800	11.6065	11.2500	11.3200	-1.135%	29,989	-14.753%
2021-07-30	11.5600	11.6100	11.3000	11.4500	+0.792%	27,383	-15.721%
2021-07-29	11.3400	11.5650	11.2500	11.3600	+0.799%	25,215	-15.053%
2021-07-28	11.6300	11.6600	11.2300	11.2700	-2.677%	36,293	-14.374%
2021-07-27	11.3400	11.6600	11.1700	11.5800	+0.608%	45,770	-16.667%
2021-07-26	11.3000	11.6750	11.3000	11.5100	+1.858%	36,811	-16.160%
2021-07-23	11.8500	11.8500	10.9600	11.3000	-3.584%	139,080	-14.602%
2021-07-22	11.8600	11.8700	11.5100	11.7200	-1.264%	34,806	-17.662%
2021-07-21	11.0400	11.9050	10.9200	11.8700	+9.502%	63,296	-18.703%
2021-07-20	10.5300	11.1200	10.5300	10.8400	+1.784%	88,498	-10.978%
2021-07-19	10.6200	10.8900	10.5750	10.6500	-2.204%	49,022	-9.390%
2021-07-16	11.0600	11.0950	10.8100	10.8900	-0.275%	51,917	-11.387%
2021-07-15	10.6700	11.0750	10.6700	10.9200	+1.111%	47,413	-11.630%
2021-07-14	11.0880	11.0880	10.6800	10.8000	-1.639%	47,908	-10.648%
2021-07-13	10.7700	11.0300	10.7300	10.9800	+0.734%	66,096	-12.113%
2021-07-12	10.5300	11.0600	10.5300	10.9000	+2.251%	85,229	-11.468%
2021-07-09	10.6000	10.7500	10.4600	10.6600	+2.599%	58,261	-9.475%
2021-07-08	10.3500	10.5400	10.2000	10.3900	-2.624%	143,350	-7.122%
2021-07-07	10.6900	10.9100	10.5600	10.6700	-0.744%	40,925	-9.560%
2021-07-06	11.0600	11.0600	10.5600	10.7500	-2.627%	30,244	-10.233%
2021-07-02	10.9801	11.3100	10.9600	11.0400	-1.429%	20,723	-12.591%
2021-07-01	11.0600	11.2500	10.8700	11.2000	+1.726%	90,528	-13.839%
2021-06-30	11.0500	11.1850	10.9850	11.0100	-0.811%	29,805	-12.352%
2021-06-29	11.0100	11.2900	11.0100	11.1000	-0.180%	39,885	-13.063%
2021-06-28	11.2800	11.2800	11.0100	11.1200	-1.853%	72,582	-13.219%
2021-06-25	11.0500	11.7000	11.0500	11.3300	+2.441%	249,672	-14.828%
2021-06-24	11.0900	11.0900	10.6868	11.0600	+0.820%	88,867	-12.749%
2021-06-23	10.8200	11.0450	10.7100	10.9700	+0.183%	48,199	-12.033%
2021-06-22	10.8600	11.0750	10.5800	10.9500	+1.295%	68,655	-11.872%
2021-06-21	10.5100	10.9000	10.5100	10.8100	+2.757%	96,327	-10.731%
2021-06-18	11.0100	11.0100	10.4600	10.5200	-6.572%	128,960	-8.270%
2021-06-17	11.6700	11.6987	10.9900	11.2600	-3.596%	140,566	-14.298%
2021-06-16	11.7900	11.8600	11.6100	11.6800	-1.184%	40,911	-17.380%
2021-06-15	11.8800	11.9100	11.7200	11.8200	-0.085%	49,605	-18.359%
2021-06-14	11.6700	11.8600	11.4700	11.8300	+1.545%	40,695	-18.428%
2021-06-11	11.5600	11.8100	11.5300	11.6500	+1.041%	31,570	-17.167%
2021-06-10	11.7500	11.7600	11.3500	11.5300	-1.956%	73,722	-16.305%
2021-06-09	12.0100	12.0900	11.5500	11.7600	-2.082%	84,204	-17.942%
2021-06-08	12.0400	12.0900	11.8800	12.0100	+0.083%	46,571	-19.650%
2021-06-07	12.0000	12.0900	11.9200	12.0000	+0.083%	52,366	-19.583%
2021-06-04	12.0100	12.0300	11.8700	11.9900	-0.333%	76,088	-19.516%
2021-06-03	11.8400	12.0900	11.6400	12.0300	+1.092%	108,182	-19.784%
2021-06-02	11.6000	12.1100	11.5300	11.9000	+2.675%	197,130	-18.908%
2021-06-01	11.8000	11.8000	11.3000	11.5900	-0.086%	75,406	-16.739%
2021-05-28	11.2100	12.1300	11.1990	11.6000	+4.129%	220,459	-16.810%
2021-05-27	11.3100	11.4085	11.0900	11.1400	-0.447%	29,685	-13.375%
2021-05-26	10.9400	11.3200	10.9400	11.1900	+2.285%	32,841	-13.762%
2021-05-25	11.4000	11.4399	10.9000	10.9400	-3.014%	55,484	-11.792%
2021-05-24	11.4100	11.4100	11.2600	11.2800	+1.530%	54,183	-14.450%
2021-05-21	11.0100	11.2400	10.8000	11.1100	+2.396%	38,597	-13.141%
2021-05-20	10.6743	11.0350	10.6100	10.8500	+0.743%	35,414	-11.060%
2021-05-19	10.8800	10.8800	10.5500	10.7700	-2.357%	53,462	-10.399%
2021-05-18	11.2100	11.3800	11.0100	11.0300	-1.693%	49,120	-12.511%
2021-05-17	11.2000	11.4300	10.9100	11.2200	-1.058%	52,265	-13.993%
2021-05-14	11.2900	11.3850	11.2366	11.3400	+1.522%	50,984	-14.903%
2021-05-13	10.8040	11.2550	10.7800	11.1700	+4.198%	55,622	-13.608%

.dark-mode .NcMrY1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NcMrY1{ color: #333333; background-color: white; border: 2px solid #333333; }PZNPzena Investment Management, Inc. Class Astock NYSE

PZN
Pzena Investment Management, Inc. Class A
stock NYSE