PFE270115P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 13.60 | 13.61 | 13.52 | 13.52 | 0.000% | 68 | 8 | 0.000% |
| 2026-09-24 | 13.52 | 13.52 | 13.52 | 13.52 | -4.113% | 4 | 4 | 0.000% |
| 2026-09-23 | 14.10 | 14.10 | 14.10 | 14.10 | -16.814% | 2 | 2 | -4.113% |
| 2026-07-29 | 16.95 | 16.95 | 16.95 | 16.95 | +1.497% | 1 | 2 | -20.236% |
| 2026-07-28 | 16.70 | 16.70 | 16.70 | 16.70 | -4.023% | 3 | 2 | -19.042% |
| 2026-07-23 | 17.50 | 17.55 | 17.40 | 17.40 | -1.136% | 17 | 273 | -22.299% |
| 2026-07-22 | 17.30 | 17.60 | 17.30 | 17.60 | +2.326% | 10 | 263 | -23.182% |
| 2026-07-17 | 17.20 | 17.20 | 17.20 | 17.20 | -2.825% | 1 | 262 | -21.395% |
| 2026-07-15 | 17.70 | 17.70 | 17.70 | 17.70 | -2.479% | 59 | 276 | -23.616% |
| 2026-07-14 | 18.07 | 18.15 | 18.07 | 18.15 | +3.714% | 3 | 273 | -25.510% |
| 2026-07-13 | 17.50 | 17.50 | 17.50 | 17.50 | -3.846% | 1 | 272 | -22.743% |
| 2026-07-09 | 18.20 | 18.20 | 18.20 | 18.20 | -0.274% | 5 | 267 | -25.714% |
| 2026-07-08 | 18.25 | 18.25 | 18.25 | 18.25 | +0.275% | 20 | 247 | -25.918% |
| 2026-07-07 | 17.95 | 18.25 | 17.95 | 18.20 | -1.834% | 87 | 261 | -25.714% |
| 2026-07-06 | 18.62 | 18.62 | 18.50 | 18.54 | +6.552% | 45 | 216 | -27.077% |
| 2026-06-29 | 18.21 | 18.21 | 17.40 | 17.40 | -3.172% | 3 | 213 | -22.299% |
| 2026-06-24 | 17.97 | 17.97 | 17.97 | 17.97 | +10.110% | 10 | 223 | -24.763% |
| 2026-05-26 | 16.32 | 16.32 | 16.32 | 16.32 | +7.157% | 104 | 119 | -17.157% |
| 2026-04-13 | 15.15 | 15.23 | 15.15 | 15.23 | -1.360% | 2 | 121 | -11.228% |
| 2026-04-08 | 15.44 | 15.44 | 15.44 | 15.44 | +4.395% | 2 | 121 | -12.435% |
| 2026-03-27 | 14.79 | 14.79 | 14.79 | 14.79 | -1.858% | 1 | 121 | -8.587% |
| 2026-03-25 | 15.07 | 15.07 | 15.07 | 15.07 | +6.502% | 1 | 122 | -10.285% |
| 2026-02-17 | 14.15 | 14.15 | 14.15 | 14.15 | -1.736% | 3 | 121 | -4.452% |
| 2026-02-12 | 14.40 | 14.40 | 14.40 | 14.40 | -4.636% | 2 | 121 | -6.111% |
| 2026-02-06 | 15.10 | 15.10 | 15.10 | 15.10 | 0.000% | 2 | 123 | -10.464% |
| 2026-02-05 | 15.10 | 15.10 | 15.10 | 15.10 | -1.693% | 2 | 125 | -10.464% |
| 2026-02-04 | 15.36 | 15.36 | 15.36 | 15.36 | -3.759% | 2 | 123 | -11.979% |
| 2026-01-23 | 15.96 | 15.96 | 15.96 | 15.96 | -6.667% | 50 | 125 | -15.288% |
| 2026-01-20 | 17.10 | 17.10 | 17.10 | 17.10 | +1.183% | 1 | 80 | -20.936% |
| 2026-01-09 | 16.90 | 16.90 | 16.90 | 16.90 | -1.170% | 44 | 79 | -20.000% |
| 2025-12-16 | 17.10 | 17.10 | 17.10 | 17.10 | +4.268% | 1 | 35 | -20.936% |
| 2025-12-11 | 16.43 | 16.43 | 16.40 | 16.40 | -3.359% | 5 | 29 | -17.561% |
| 2025-12-02 | 16.97 | 16.97 | 16.97 | 16.97 | -2.415% | 3 | 29 | -20.330% |
| 2025-11-20 | 17.39 | 17.39 | 17.39 | 17.39 | +7.015% | 3 | 26 | -22.254% |
| 2025-11-12 | 16.25 | 16.25 | 16.25 | 16.25 | -10.468% | 1 | 23 | -16.800% |
| 2025-10-16 | 18.15 | 18.15 | 18.15 | 18.15 | +3.419% | 1 | 22 | -25.510% |
| 2025-10-13 | 17.55 | 17.55 | 17.55 | 17.55 | +2.933% | 3 | 21 | -22.963% |
| 2025-10-09 | 17.05 | 17.05 | 17.05 | 17.05 | +6.830% | 1 | 18 | -20.704% |
| 2025-10-06 | 16.00 | 16.00 | 15.96 | 15.96 | +6.756% | 5 | 17 | -15.288% |
| 2025-10-03 | 14.67 | 14.95 | 14.67 | 14.95 | -19.276% | 4 | 12 | -9.565% |
| 2025-09-26 | 18.53 | 18.53 | 18.52 | 18.52 | +0.108% | 2 | 8 | -26.998% |
| 2025-09-25 | 18.50 | 18.50 | 18.50 | 18.50 | +5.714% | 2 | 6 | -26.919% |
| 2025-09-08 | 17.50 | 17.50 | 17.50 | 17.50 | +3.673% | 1 | 5 | -22.743% |
| 2025-08-18 | 16.88 | 16.88 | 16.88 | 16.88 | -12.990% | 1 | 5 | -19.905% |
| 2025-05-19 | 19.40 | 19.40 | 19.40 | 19.40 | -4.433% | 1 | 14 | -30.309% |
| 2025-04-21 | 20.30 | 20.30 | 20.30 | 20.30 | 0.000% | 1 | 14 | -33.399% |
| 2025-04-10 | 20.50 | 20.50 | 20.30 | 20.30 | +1.500% | 2 | 13 | -33.399% |
| 2025-04-09 | 21.05 | 21.05 | 20.00 | 20.00 | +5.374% | 6 | 14 | -32.400% |
| 2025-04-04 | 18.98 | 18.98 | 18.98 | 18.98 | +2.318% | 2 | 14 | -28.767% |
| 2025-04-03 | 17.90 | 18.55 | 17.75 | 18.55 | +7.849% | 7 | 14 | -27.116% |
| 2025-03-27 | 17.02 | 17.20 | 17.02 | 17.20 | +6.107% | 2 | 8 | -21.395% |
| 2025-03-04 | 16.21 | 16.21 | 16.21 | 16.21 | +19.631% | 2 | 6 | -16.595% |
| 2025-01-31 | 13.55 | 13.55 | 13.55 | 13.55 | -16.099% | 2 | 6 | -0.221% |
| 2025-01-22 | 16.15 | 16.15 | 16.15 | 16.15 | +3.526% | 1 | 6 | -16.285% |
| 2025-01-08 | 15.60 | 15.60 | 15.60 | 15.60 | -1.639% | 1 | 6 | -13.333% |
| 2024-12-31 | 15.86 | 15.86 | 15.86 | 15.86 | -1.491% | 1 | 5 | -14.754% |
| 2024-11-27 | 16.10 | 16.10 | 16.10 | 16.10 | +10.653% | 8 | 1 | -16.025% |
| 2024-11-18 | 14.55 | 14.55 | 14.55 | 14.55 | -3.322% | 1 | 1 | -7.079% |
| 2024-11-06 | 14.98 | 15.05 | 14.98 | 15.05 | 0.000% | 2 | 1 | -10.166% |