PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	55.52	55.79	54.97	54.98	54.98	-1.00%	40,919
Feb 11, 2026	55.61	55.63	55.41	55.53	55.53	-0.66%	2,663
Feb 10, 2026	55.95	56.40	55.90	55.90	55.90	0.42%	3,819
Feb 9, 2026	55.69	55.78	54.82	55.67	55.67	-0.57%	52,231
Feb 6, 2026	55.62	55.98	55.62	55.98	55.98	1.67%	797
Feb 5, 2026	55.07	55.19	55.04	55.06	55.06	-0.45%	7,215
Feb 4, 2026	54.85	55.31	54.85	55.31	55.31	1.48%	15,298
Feb 3, 2026	54.69	54.69	54.44	54.51	54.51	-0.81%	1,309
Feb 2, 2026	54.81	54.95	54.77	54.95	54.95	-0.06%	3,146
Jan 30, 2026	54.79	54.98	54.75	54.98	54.98	-0.80%	1,786
Jan 29, 2026	55.97	55.97	55.24	55.42	55.42	-0.69%	3,007
Jan 28, 2026	56.09	56.11	55.81	55.81	55.81	-1.00%	3,305
Jan 27, 2026	56.09	56.38	56.09	56.38	56.38	0.50%	1,194
Jan 26, 2026	56.27	56.27	56.04	56.09	56.09	-0.23%	5,673
Jan 23, 2026	56.08	56.22	56.08	56.22	56.22	-0.33%	1,859
Jan 22, 2026	56.30	56.57	56.30	56.41	56.41	0.84%	3,141
Jan 21, 2026	55.45	56.20	55.45	55.94	55.94	0.90%	3,566
Jan 20, 2026	55.29	55.91	55.29	55.45	55.44	-0.68%	3,602
Jan 16, 2026	55.52	55.89	55.52	55.83	55.82	0.29%	2,018
Jan 15, 2026	55.45	55.66	55.45	55.66	55.66	-	3,511
Jan 14, 2026	55.55	55.66	55.46	55.66	55.66	-0.21%	977
Jan 13, 2026	55.99	55.99	55.60	55.78	55.78	-0.75%	6,181
Jan 12, 2026	55.65	56.20	55.65	56.20	56.20	0.81%	3,087
Jan 9, 2026	54.88	55.75	54.88	55.75	55.75	0.87%	1,366
Jan 8, 2026	54.98	55.27	54.98	55.27	55.27	0.26%	2,001
Jan 7, 2026	55.20	55.44	55.13	55.13	55.12	-0.19%	2,475
Jan 6, 2026	55.05	55.23	54.93	55.23	55.23	1.07%	1,114
Jan 5, 2026	54.34	54.73	54.34	54.65	54.64	0.09%	1,587
Jan 2, 2026	54.60	54.60	54.54	54.60	54.60	-0.13%	5,792
Dec 31, 2025	54.68	54.79	54.67	54.67	54.67	-0.30%	3,701
Dec 30, 2025	55.19	55.19	54.84	54.84	54.83	-0.93%	1,706
Dec 29, 2025	55.34	55.44	55.30	55.35	55.35	0.23%	1,641
Dec 26, 2025	54.82	55.22	54.50	55.22	55.22	0.42%	3,670
Dec 24, 2025	55.00	55.05	54.99	54.99	54.99	0.18%	1,018
Dec 23, 2025	55.01	55.01	54.75	54.89	54.80	-0.20%	2,819
Dec 22, 2025	54.65	55.00	54.65	55.00	54.91	0.52%	22,603
Dec 19, 2025	55.09	55.14	54.71	54.71	54.62	-0.66%	2,975
Dec 18, 2025	55.50	55.59	55.04	55.08	54.99	-0.01%	41,113
Dec 17, 2025	55.05	55.40	55.03	55.09	54.99	0.16%	4,029
Dec 16, 2025	54.70	55.18	54.70	55.00	54.91	0.38%	2,958
Dec 15, 2025	54.79	54.80	54.54	54.79	54.70	0.74%	4,126
Dec 12, 2025	54.20	54.68	54.20	54.39	54.30	-0.03%	4,434
Dec 11, 2025	55.00	55.11	54.41	54.41	54.31	-0.67%	6,329
Dec 10, 2025	54.28	54.83	54.28	54.77	54.68	0.67%	5,306
Dec 9, 2025	54.47	54.86	54.27	54.41	54.32	-0.52%	5,014
Dec 8, 2025	54.46	54.78	54.46	54.69	54.60	-0.29%	25,666
Dec 5, 2025	55.11	55.12	54.75	54.85	54.76	-0.04%	3,630
Dec 4, 2025	55.05	55.30	54.88	54.88	54.78	-0.52%	2,300
Dec 3, 2025	55.03	55.31	54.98	55.16	55.07	0.82%	2,795
Dec 2, 2025	54.51	54.78	54.51	54.71	54.62	-0.68%	2,483