PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	53.19	53.34	52.70	52.70	52.70	-1.45%	4,152
Feb 20, 2025	54.11	54.11	53.21	53.47	53.47	-3.12%	7,087
Feb 19, 2025	55.08	55.19	54.83	55.19	55.19	-0.26%	1,687
Feb 18, 2025	55.08	55.37	55.08	55.34	55.34	0.87%	3,121
Feb 14, 2025	55.62	55.62	54.86	54.86	54.86	-0.75%	1,837
Feb 13, 2025	54.81	55.27	54.81	55.27	55.27	1.21%	2,035
Feb 12, 2025	54.09	54.61	54.00	54.61	54.61	0.17%	4,068
Feb 11, 2025	54.17	54.53	54.17	54.52	54.52	-0.01%	8,515
Feb 10, 2025	55.02	55.02	54.53	54.53	54.53	-0.89%	4,114
Feb 7, 2025	55.67	55.67	54.86	55.01	55.01	-0.83%	1,916
Feb 6, 2025	55.79	55.90	55.37	55.47	55.47	-0.47%	1,778
Feb 5, 2025	55.60	55.73	55.58	55.73	55.73	-0.33%	8,609
Feb 4, 2025	55.78	55.94	55.78	55.92	55.92	-0.56%	1,423
Feb 3, 2025	55.61	56.46	55.61	56.24	56.24	0.79%	3,363
Jan 31, 2025	56.32	56.39	55.80	55.80	55.80	-1.49%	1,954
Jan 30, 2025	56.88	56.92	56.64	56.64	56.64	1.05%	2,573
Jan 29, 2025	56.15	56.28	55.97	56.05	56.05	-0.27%	4,692
Jan 28, 2025	56.41	56.47	56.03	56.20	56.20	0.11%	12,474
Jan 27, 2025	55.54	56.23	55.54	56.14	56.14	0.59%	23,862
Jan 24, 2025	55.56	55.99	55.56	55.81	55.81	1.07%	3,141
Jan 23, 2025	54.80	55.22	54.67	55.22	55.22	-0.04%	2,422
Jan 22, 2025	55.32	55.43	55.24	55.24	55.24	-0.17%	13,078
Jan 21, 2025	54.91	55.33	54.82	55.33	55.33	1.22%	2,479
Jan 17, 2025	55.03	55.03	54.67	54.67	54.67	-0.56%	1,343
Jan 16, 2025	54.80	54.98	54.78	54.98	54.98	1.04%	6,966
Jan 15, 2025	54.46	54.61	54.28	54.41	54.41	1.62%	8,836
Jan 14, 2025	53.61	53.68	53.33	53.54	53.54	0.30%	3,535
Jan 13, 2025	52.90	53.42	52.90	53.38	53.38	0.62%	4,072
Jan 10, 2025	53.18	53.18	52.87	53.05	53.05	-2.41%	1,407
Jan 8, 2025	54.17	54.50	54.17	54.36	54.36	-0.93%	3,405
Jan 7, 2025	55.22	55.22	54.70	54.87	54.87	-1.00%	3,039
Jan 6, 2025	54.64	55.77	54.64	55.43	55.43	0.79%	2,434
Jan 3, 2025	54.61	55.03	54.59	54.99	54.99	1.18%	5,620
Jan 2, 2025	55.00	55.00	54.23	54.35	54.35	-0.17%	10,194
Dec 31, 2024	54.95	54.95	54.44	54.44	54.44	-0.15%	11,388
Dec 30, 2024	54.38	54.66	54.01	54.52	54.52	-0.39%	34,418
Dec 27, 2024	54.68	55.00	54.47	54.73	54.73	-0.67%	4,813
Dec 26, 2024	55.08	55.19	55.00	55.10	55.10	0.18%	1,953
Dec 24, 2024	54.95	55.04	54.00	55.00	55.00	0.70%	9,203
Dec 23, 2024	54.48	54.81	54.22	54.62	54.62	-0.33%	146,415
Dec 20, 2024	53.35	55.33	53.35	54.80	54.67	0.53%	4,178
Dec 19, 2024	54.59	55.05	54.26	54.51	54.38	0.24%	5,752
Dec 18, 2024	56.02	56.02	54.39	54.39	54.25	-2.69%	52,750
Dec 17, 2024	55.96	56.00	55.84	55.89	55.76	-0.64%	2,133
Dec 16, 2024	56.06	56.79	56.06	56.25	56.11	0.09%	4,807
Dec 13, 2024	56.20	56.23	56.04	56.20	56.06	-	2,406
Dec 12, 2024	56.26	56.51	56.20	56.20	56.06	-1.22%	778
Dec 11, 2024	56.87	56.92	56.66	56.89	56.76	0.78%	1,214
Dec 10, 2024	56.76	57.37	55.77	56.45	56.31	-0.84%	13,380
Dec 9, 2024	56.94	57.44	56.92	56.93	56.79	-0.09%	6,099
Dec 6, 2024	56.87	56.98	56.87	56.98	56.85	0.92%	1,582
Dec 5, 2024	56.50	56.51	56.45	56.47	56.33	-1.57%	1,225
Dec 4, 2024	57.14	57.37	56.83	57.37	57.23	0.03%	12,582
Dec 3, 2024	57.18	57.47	57.12	57.35	57.21	0.14%	7,525
Dec 2, 2024	56.68	57.27	56.57	57.27	57.13	0.65%	2,376
Nov 29, 2024	54.96	56.90	54.42	56.90	56.76	0.58%	2,046
Nov 27, 2024	56.67	56.89	56.57	56.57	56.43	-0.38%	3,077
Nov 26, 2024	57.14	57.14	56.72	56.79	56.65	-0.98%	5,168
Nov 25, 2024	57.55	57.59	57.19	57.35	57.21	0.29%	4,880
Nov 22, 2024	56.95	57.19	56.95	57.19	57.05	0.09%	6,672
Nov 21, 2024	56.45	57.14	56.27	57.14	57.00	1.10%	3,393
Nov 20, 2024	56.30	56.51	56.16	56.51	56.38	0.28%	1,413
Nov 19, 2024	55.93	56.36	55.83	56.36	56.22	0.87%	4,360
Nov 18, 2024	55.79	56.16	55.73	55.87	55.74	0.04%	3,977
Nov 15, 2024	56.00	56.00	55.72	55.85	55.71	-0.68%	2,112
Nov 14, 2024	56.53	56.78	56.23	56.23	56.10	-1.03%	2,191
Nov 13, 2024	56.95	56.95	56.54	56.82	56.68	-0.48%	5,279
Nov 12, 2024	57.20	57.42	56.91	57.09	56.95	-1.13%	2,495
Nov 11, 2024	57.10	57.89	57.10	57.74	57.60	0.79%	4,004
Nov 8, 2024	57.23	57.40	57.23	57.28	57.15	0.15%	4,900
Nov 7, 2024	56.65	57.20	56.65	57.20	57.06	0.90%	4,353
Nov 6, 2024	57.30	57.30	56.44	56.69	56.55	-0.75%	2,888
Nov 5, 2024	57.13	57.20	57.12	57.12	56.98	-0.16%	6,598
Nov 4, 2024	57.12	57.40	57.12	57.21	57.07	1.21%	1,959
Nov 1, 2024	56.47	56.56	56.41	56.53	56.39	0.64%	1,575
Oct 31, 2024	56.00	56.17	55.02	56.17	56.03	-1.22%	1,588
Oct 30, 2024	56.92	56.93	56.76	56.86	56.72	0.48%	5,320
Oct 29, 2024	56.75	56.92	56.59	56.59	56.45	-1.24%	4,031
Oct 28, 2024	57.39	57.39	57.23	57.30	57.16	0.61%	2,910
Oct 25, 2024	57.14	57.14	56.95	56.95	56.81	-0.49%	1,860
Oct 24, 2024	57.73	57.73	57.07	57.23	57.09	-0.16%	6,261
Oct 23, 2024	57.45	57.45	57.00	57.32	57.18	-1.04%	1,489
Oct 22, 2024	57.61	57.95	57.61	57.92	57.78	0.26%	1,610
Oct 21, 2024	58.01	58.04	57.77	57.77	57.63	-1.79%	2,868
Oct 18, 2024	58.65	58.83	58.65	58.82	58.68	-0.71%	4,262
Oct 17, 2024	59.37	59.37	59.24	59.24	59.10	-0.72%	1,200
Oct 16, 2024	59.80	59.80	59.63	59.67	59.52	0.85%	1,638
Oct 15, 2024	59.28	59.51	59.17	59.17	59.02	-0.21%	2,783
Oct 14, 2024	59.08	59.30	59.08	59.29	59.15	0.09%	1,436
Oct 11, 2024	58.85	59.50	58.85	59.24	59.10	0.58%	2,649
Oct 10, 2024	58.70	59.00	58.70	58.90	58.76	-0.69%	4,344
Oct 9, 2024	58.97	59.31	58.97	59.31	59.17	0.56%	3,096
Oct 8, 2024	58.51	58.98	58.51	58.98	58.84	1.50%	1,736
Oct 7, 2024	58.92	58.92	57.91	58.11	57.97	-1.50%	2,792
Oct 4, 2024	59.00	59.00	58.74	58.99	58.85	0.63%	1,814
Oct 3, 2024	58.46	58.62	58.46	58.62	58.48	-0.54%	551
Oct 2, 2024	59.07	59.07	58.73	58.94	58.80	-0.52%	4,046
Oct 1, 2024	59.64	59.64	58.83	59.25	59.11	-0.67%	4,243
Sep 30, 2024	59.92	59.92	59.44	59.65	59.50	-0.29%	1,465
Sep 27, 2024	59.99	60.17	59.70	59.82	59.68	-0.07%	1,415