PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	58.61	59.17	58.61	59.17	59.17	0.67%	3,128
May 29, 2025	58.63	58.81	58.63	58.78	58.78	0.81%	6,176
May 28, 2025	58.85	58.85	58.28	58.30	58.30	-0.77%	548
May 27, 2025	58.87	58.87	58.22	58.76	58.76	1.62%	3,230
May 23, 2025	57.15	57.82	57.03	57.82	57.82	0.15%	41,613
May 22, 2025	57.46	57.98	57.23	57.73	57.73	-0.09%	2,450
May 21, 2025	58.47	58.47	57.78	57.78	57.78	-1.73%	2,151
May 20, 2025	58.63	58.80	58.52	58.80	58.80	1.03%	1,951
May 19, 2025	57.26	58.20	57.26	58.20	58.20	1.02%	2,415
May 16, 2025	56.83	57.61	56.82	57.61	57.61	1.48%	1,453
May 15, 2025	56.00	56.77	55.98	56.77	56.77	1.27%	6,679
May 14, 2025	56.02	56.25	55.92	56.06	56.06	0.17%	22,405
May 13, 2025	56.21	56.21	55.92	55.96	55.96	-0.71%	1,754
May 12, 2025	56.65	56.65	55.94	56.36	56.36	0.66%	1,402
May 9, 2025	56.17	56.17	55.99	55.99	55.99	0.23%	873
May 8, 2025	56.25	56.26	55.87	55.87	55.87	0.14%	1,723
May 7, 2025	55.62	55.80	55.55	55.79	55.79	1.05%	2,607
May 6, 2025	55.07	55.20	55.07	55.20	55.20	-0.39%	1,400
May 5, 2025	55.00	55.43	55.00	55.42	55.42	0.92%	1,749
May 2, 2025	54.11	54.95	54.11	54.91	54.91	2.42%	3,458
May 1, 2025	53.38	54.00	53.38	53.61	53.61	0.80%	2,157
Apr 30, 2025	52.70	53.19	52.33	53.19	53.19	0.44%	2,636
Apr 29, 2025	52.81	53.00	52.81	52.96	52.96	0.64%	1,913
Apr 28, 2025	52.23	52.62	52.23	52.62	52.62	0.57%	1,812
Apr 25, 2025	51.97	52.32	51.71	52.32	52.32	-0.37%	989
Apr 24, 2025	52.25	52.51	52.25	52.51	52.51	1.26%	860
Apr 23, 2025	52.66	52.66	51.80	51.86	51.86	0.33%	1,398
Apr 22, 2025	51.16	51.69	51.16	51.69	51.69	1.50%	880
Apr 21, 2025	51.59	51.64	50.57	50.92	50.92	-1.54%	1,929
Apr 17, 2025	51.72	51.72	51.72	51.72	51.72	1.32%	253
Apr 16, 2025	50.41	51.68	50.41	51.05	51.05	-0.79%	5,484
Apr 15, 2025	51.74	51.74	51.38	51.45	51.45	-0.64%	1,148
Apr 14, 2025	51.58	51.88	51.29	51.78	51.78	0.59%	3,419
Apr 11, 2025	50.24	51.54	50.24	51.48	51.48	2.83%	14,154
Apr 10, 2025	50.33	50.50	49.13	50.06	50.06	-1.82%	3,819
Apr 9, 2025	47.70	51.17	47.62	50.99	50.99	6.66%	6,788
Apr 8, 2025	50.19	50.19	47.71	47.81	47.81	-2.91%	9,282
Apr 7, 2025	47.99	49.65	47.58	49.24	49.24	-0.57%	24,598
Apr 4, 2025	50.69	50.69	49.50	49.52	49.52	-4.50%	5,405
Apr 3, 2025	52.47	52.47	51.85	51.85	51.85	-2.11%	2,161
Apr 2, 2025	52.11	52.97	52.11	52.97	52.97	1.19%	2,064
Apr 1, 2025	52.17	52.43	52.17	52.35	52.35	0.20%	2,521
Mar 31, 2025	51.35	52.35	51.35	52.24	52.24	0.24%	3,935
Mar 28, 2025	52.73	52.73	51.92	52.12	52.12	-1.24%	1,992
Mar 27, 2025	51.80	52.77	51.80	52.77	52.77	1.61%	683
Mar 26, 2025	52.16	52.16	51.83	51.94	51.94	-0.38%	3,035
Mar 25, 2025	52.26	52.26	51.96	52.13	52.06	-0.90%	881
Mar 24, 2025	52.52	52.61	52.52	52.61	52.54	0.39%	2,486
Mar 21, 2025	51.98	52.41	51.98	52.41	52.33	0.16%	5,071
Mar 20, 2025	52.26	52.37	52.26	52.32	52.25	-0.26%	1,573