PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	53.16	53.94	53.08	53.71	53.71	2.55%	3,391
Nov 20, 2025	53.16	53.16	52.38	52.38	52.37	-1.14%	1,220
Nov 19, 2025	53.26	53.26	52.76	52.98	52.98	-0.24%	2,868
Nov 18, 2025	53.06	53.28	52.95	53.11	53.11	0.32%	3,030
Nov 17, 2025	53.22	53.49	52.85	52.94	52.94	-1.16%	4,101
Nov 14, 2025	53.54	53.73	53.52	53.56	53.56	-0.63%	2,028
Nov 13, 2025	53.93	54.32	53.90	53.90	53.90	-0.61%	1,000
Nov 12, 2025	54.41	54.43	54.22	54.23	54.23	-0.18%	1,327
Nov 11, 2025	54.19	54.42	54.19	54.33	54.33	1.00%	1,696
Nov 10, 2025	53.68	53.83	53.56	53.79	53.79	0.14%	7,127
Nov 7, 2025	53.67	53.71	53.47	53.71	53.71	0.36%	1,520
Nov 6, 2025	54.00	54.00	53.32	53.52	53.52	-1.13%	1,564
Nov 5, 2025	53.76	54.15	53.66	54.13	54.13	0.28%	1,846
Nov 4, 2025	54.17	54.19	53.71	53.98	53.98	-2.55%	2,396
Nov 3, 2025	54.85	55.39	54.79	55.39	55.39	2.43%	5,472
Oct 31, 2025	54.41	54.46	54.03	54.07	54.07	-0.79%	3,151
Oct 30, 2025	54.72	54.78	54.50	54.50	54.50	-0.48%	4,784
Oct 29, 2025	55.52	55.52	54.70	54.77	54.76	-1.96%	4,011
Oct 28, 2025	56.48	56.48	55.86	55.86	55.86	-1.49%	5,902
Oct 27, 2025	56.46	56.71	56.46	56.71	56.71	0.23%	2,535
Oct 24, 2025	57.00	57.00	56.58	56.58	56.58	-0.59%	1,831
Oct 23, 2025	56.79	57.00	56.79	56.91	56.91	-0.54%	2,696
Oct 22, 2025	56.66	57.22	56.66	57.22	57.22	1.11%	4,602
Oct 21, 2025	56.02	56.59	56.01	56.59	56.59	0.65%	3,089
Oct 20, 2025	56.00	56.25	56.00	56.22	56.22	0.66%	12,118
Oct 17, 2025	55.66	55.96	55.66	55.86	55.85	0.58%	3,453
Oct 16, 2025	55.45	55.77	55.38	55.53	55.53	0.71%	5,676
Oct 15, 2025	55.06	55.18	55.01	55.14	55.14	0.23%	3,177
Oct 14, 2025	54.27	55.13	54.27	55.02	55.02	0.62%	14,449
Oct 13, 2025	54.59	54.96	54.57	54.68	54.68	0.27%	6,363
Oct 10, 2025	54.81	55.29	54.53	54.53	54.53	-0.75%	2,714
Oct 9, 2025	54.87	55.10	54.87	54.94	54.94	-0.29%	5,700
Oct 8, 2025	55.03	55.14	54.99	55.10	55.10	-0.13%	3,974
Oct 7, 2025	55.17	55.32	55.14	55.17	55.17	-0.07%	2,539
Oct 6, 2025	55.44	55.56	55.16	55.21	55.21	-0.72%	27,914
Oct 3, 2025	55.70	55.98	55.61	55.61	55.61	-0.29%	3,041
Oct 2, 2025	55.55	55.77	55.16	55.77	55.77	-0.17%	2,311
Oct 1, 2025	56.17	56.17	55.59	55.87	55.86	-0.36%	4,355
Sep 30, 2025	55.23	56.07	55.23	56.07	56.07	1.68%	4,840
Sep 29, 2025	54.94	55.14	54.94	55.14	55.14	0.59%	2,269
Sep 26, 2025	54.40	54.82	54.40	54.82	54.82	1.58%	1,717
Sep 25, 2025	53.88	53.96	53.70	53.96	53.96	-0.79%	2,081
Sep 24, 2025	54.67	54.84	54.39	54.39	54.39	-1.03%	2,579
Sep 23, 2025	55.45	55.46	54.96	54.96	54.91	-0.97%	3,636
Sep 22, 2025	55.63	55.63	55.49	55.49	55.45	-0.64%	1,930
Sep 19, 2025	56.17	56.17	55.82	55.85	55.81	-0.68%	2,967
Sep 18, 2025	56.10	56.28	56.10	56.23	56.19	-0.66%	2,144
Sep 17, 2025	56.85	57.17	56.60	56.60	56.56	-0.51%	1,805
Sep 16, 2025	56.38	56.89	56.38	56.89	56.85	1.04%	2,167
Sep 15, 2025	56.38	56.58	56.31	56.31	56.26	-0.19%	5,595