PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	57.32	57.65	57.32	57.65	57.65	0.71%	1,919
Jun 18, 2025	57.38	57.47	57.24	57.24	57.24	-0.37%	1,406
Jun 17, 2025	57.72	57.93	57.30	57.45	57.45	-0.83%	4,442
Jun 16, 2025	58.14	58.14	57.93	57.93	57.93	0.15%	913
Jun 13, 2025	58.13	58.13	57.85	57.85	57.85	-1.67%	1,087
Jun 12, 2025	58.66	58.83	58.66	58.83	58.83	0.99%	1,268
Jun 11, 2025	58.93	58.93	58.25	58.25	58.25	-2.18%	2,963
Jun 10, 2025	59.44	59.55	59.21	59.55	59.55	0.46%	4,467
Jun 9, 2025	59.27	59.27	59.27	59.27	59.27	-0.61%	3,330
Jun 6, 2025	59.76	59.85	59.53	59.63	59.63	-0.13%	1,597
Jun 5, 2025	59.75	60.00	59.71	59.71	59.71	-0.17%	4,057
Jun 4, 2025	59.85	59.91	59.80	59.81	59.81	0.11%	3,737
Jun 3, 2025	59.27	59.97	59.27	59.74	59.74	0.04%	3,371
Jun 2, 2025	59.25	59.75	59.24	59.72	59.72	0.93%	43,342
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