PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.50	52.50	52.05	52.05	52.05	-0.74%	863
Apr 27, 2026	52.48	53.02	52.43	52.43	52.43	-0.32%	2,673
Apr 24, 2026	52.29	52.67	52.29	52.60	52.60	0.35%	1,638
Apr 23, 2026	52.75	52.75	52.03	52.42	52.41	-1.06%	1,258
Apr 22, 2026	53.06	53.08	52.86	52.98	52.97	-0.15%	8,146
Apr 21, 2026	54.23	54.23	53.06	53.06	53.06	-2.75%	3,689
Apr 20, 2026	54.26	54.56	54.26	54.56	54.56	-0.12%	1,876
Apr 17, 2026	54.00	55.00	54.00	54.62	54.62	2.62%	3,762
Apr 16, 2026	53.42	53.42	53.23	53.23	53.23	-0.76%	1,543
Apr 15, 2026	53.63	53.64	53.39	53.64	53.64	0.32%	2,000
Apr 14, 2026	53.22	53.52	53.22	53.47	53.47	1.32%	1,970
Apr 13, 2026	52.08	52.77	51.81	52.77	52.77	1.39%	1,630
Apr 10, 2026	53.17	53.17	52.05	52.05	52.05	-1.26%	829
Apr 9, 2026	52.31	52.82	52.25	52.71	52.71	0.08%	1,751
Apr 8, 2026	52.90	53.12	52.67	52.67	52.67	2.25%	9,758
Apr 7, 2026	51.33	51.51	51.10	51.51	51.51	-0.01%	1,276
Apr 6, 2026	51.19	51.51	50.81	51.51	51.51	0.25%	1,617
Apr 2, 2026	50.77	51.45	50.77	51.39	51.39	-0.14%	1,269
Apr 1, 2026	51.42	51.46	51.37	51.46	51.46	0.23%	657
Mar 31, 2026	50.78	51.40	50.78	51.34	51.34	2.27%	526
Mar 30, 2026	50.11	50.57	50.09	50.20	50.20	0.32%	1,168
Mar 27, 2026	50.37	50.37	50.04	50.04	50.04	-1.64%	1,086
Mar 26, 2026	51.21	51.22	50.88	50.88	50.88	-0.24%	1,038
Mar 25, 2026	51.08	51.13	50.69	51.00	51.00	1.93%	4,760
Mar 24, 2026	50.28	50.28	49.79	50.03	49.99	-1.29%	1,749
Mar 23, 2026	50.56	50.69	50.56	50.69	50.64	0.87%	589
Mar 20, 2026	50.96	50.96	50.22	50.25	50.20	-1.59%	1,939
Mar 19, 2026	50.94	51.22	50.71	51.06	51.01	-0.47%	3,633
Mar 18, 2026	51.85	51.99	51.30	51.30	51.26	-2.22%	1,334
Mar 17, 2026	53.04	53.05	52.47	52.47	52.42	-0.53%	8,242
Mar 16, 2026	53.12	53.12	52.65	52.75	52.70	0.12%	1,717
Mar 13, 2026	52.56	52.69	52.56	52.69	52.64	0.06%	747
Mar 12, 2026	53.30	53.51	52.65	52.65	52.61	-1.43%	1,881
Mar 11, 2026	53.47	53.47	53.30	53.42	53.37	-0.64%	2,297
Mar 10, 2026	54.15	54.35	53.76	53.76	53.71	-1.05%	1,198
Mar 9, 2026	53.73	54.33	53.48	54.33	54.28	0.34%	1,458
Mar 6, 2026	54.31	54.31	54.00	54.14	54.09	-1.22%	2,547
Mar 5, 2026	55.21	55.21	54.54	54.81	54.76	-1.38%	1,382
Mar 4, 2026	55.10	55.60	54.95	55.58	55.52	-0.18%	2,112
Mar 3, 2026	55.45	55.75	54.74	55.68	55.62	-1.60%	1,507
Mar 2, 2026	56.71	56.71	56.31	56.58	56.53	-1.49%	10,524
Feb 27, 2026	57.35	57.44	57.29	57.44	57.38	0.81%	1,756
Feb 26, 2026	56.90	57.12	56.78	56.98	56.92	0.48%	1,895
Feb 25, 2026	56.34	56.70	56.23	56.70	56.65	0.18%	2,024
Feb 24, 2026	56.36	56.60	56.36	56.60	56.55	1.53%	991
Feb 23, 2026	56.02	56.02	55.54	55.75	55.70	-1.09%	1,414
Feb 20, 2026	55.82	56.37	55.82	56.37	56.31	0.59%	1,590
Feb 19, 2026	55.71	56.04	55.60	56.04	55.99	0.64%	975
Feb 18, 2026	55.45	55.68	55.40	55.68	55.63	0.63%	2,329
Feb 17, 2026	55.05	55.33	54.98	55.33	55.28	0.58%	4,101
Feb 13, 2026	55.29	55.31	55.01	55.01	54.96	0.06%	1,707
Feb 12, 2026	55.52	55.79	54.97	54.98	54.93	-1.00%	40,919
Feb 11, 2026	55.61	55.63	55.41	55.53	55.48	-0.66%	2,663
Feb 10, 2026	55.95	56.40	55.90	55.90	55.85	0.42%	3,819
Feb 9, 2026	55.69	55.78	54.82	55.67	55.61	-0.57%	52,231
Feb 6, 2026	55.62	55.98	55.62	55.98	55.93	1.67%	797
Feb 5, 2026	55.07	55.19	55.04	55.06	55.01	-0.45%	7,215
Feb 4, 2026	54.85	55.31	54.85	55.31	55.26	1.48%	15,298
Feb 3, 2026	54.69	54.69	54.44	54.51	54.46	-0.81%	1,309
Feb 2, 2026	54.81	54.95	54.77	54.95	54.90	-0.06%	3,146
Jan 30, 2026	54.79	54.98	54.75	54.98	54.93	-0.80%	1,786
Jan 29, 2026	55.97	55.97	55.24	55.42	55.37	-0.69%	3,007
Jan 28, 2026	56.09	56.11	55.81	55.81	55.76	-1.00%	3,305
Jan 27, 2026	56.09	56.38	56.09	56.38	56.32	0.50%	1,194
Jan 26, 2026	56.27	56.27	56.04	56.09	56.04	-0.23%	5,673
Jan 23, 2026	56.08	56.22	56.08	56.22	56.17	-0.33%	1,859
Jan 22, 2026	56.30	56.57	56.30	56.41	56.36	0.84%	3,141
Jan 21, 2026	55.45	56.20	55.45	55.94	55.89	0.90%	3,566
Jan 20, 2026	55.29	55.91	55.29	55.45	55.39	-0.68%	3,602
Jan 16, 2026	55.52	55.89	55.52	55.83	55.77	0.29%	2,018
Jan 15, 2026	55.45	55.66	55.45	55.66	55.61	-	3,511
Jan 14, 2026	55.55	55.66	55.46	55.66	55.61	-0.21%	977
Jan 13, 2026	55.99	55.99	55.60	55.78	55.73	-0.75%	6,181
Jan 12, 2026	55.65	56.20	55.65	56.20	56.15	0.81%	3,087
Jan 9, 2026	54.88	55.75	54.88	55.75	55.70	0.87%	1,366
Jan 8, 2026	54.98	55.27	54.98	55.27	55.22	0.26%	2,001
Jan 7, 2026	55.20	55.44	55.13	55.13	55.07	-0.19%	2,475
Jan 6, 2026	55.05	55.23	54.93	55.23	55.18	1.07%	1,114
Jan 5, 2026	54.34	54.73	54.34	54.65	54.60	0.09%	1,587
Jan 2, 2026	54.60	54.60	54.54	54.60	54.55	-0.13%	5,792
Dec 31, 2025	54.68	54.79	54.67	54.67	54.62	-0.30%	3,701
Dec 30, 2025	55.19	55.19	54.84	54.84	54.78	-0.93%	1,706
Dec 29, 2025	55.34	55.44	55.30	55.35	55.30	0.23%	1,641
Dec 26, 2025	54.82	55.22	54.50	55.22	55.17	0.42%	3,670
Dec 24, 2025	55.00	55.05	54.99	54.99	54.94	0.18%	1,018
Dec 23, 2025	55.01	55.01	54.75	54.89	54.75	-0.20%	2,819
Dec 22, 2025	54.65	55.00	54.65	55.00	54.86	0.52%	22,603
Dec 19, 2025	55.09	55.14	54.71	54.71	54.57	-0.66%	2,975
Dec 18, 2025	55.50	55.59	55.04	55.08	54.94	-0.01%	41,113
Dec 17, 2025	55.05	55.40	55.03	55.09	54.94	0.16%	4,029
Dec 16, 2025	54.70	55.18	54.70	55.00	54.86	0.38%	2,958
Dec 15, 2025	54.79	54.80	54.54	54.79	54.65	0.74%	4,126
Dec 12, 2025	54.20	54.68	54.20	54.39	54.25	-0.03%	4,434
Dec 11, 2025	55.00	55.11	54.41	54.41	54.26	-0.67%	6,329
Dec 10, 2025	54.28	54.83	54.28	54.77	54.63	0.67%	5,306
Dec 9, 2025	54.47	54.86	54.27	54.41	54.27	-0.52%	5,014
Dec 8, 2025	54.46	54.78	54.46	54.69	54.55	-0.29%	25,666
Dec 5, 2025	55.11	55.12	54.75	54.85	54.71	-0.04%	3,630
Dec 4, 2025	55.05	55.30	54.88	54.88	54.73	-0.52%	2,300
Dec 3, 2025	55.03	55.31	54.98	55.16	55.02	0.82%	2,795