PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	56.00	56.17	55.02	56.17	56.17	-1.21%	1,588
Oct 30, 2024	56.92	56.93	56.76	56.86	56.86	0.48%	5,320
Oct 29, 2024	56.75	56.92	56.59	56.59	56.59	-1.24%	4,031
Oct 28, 2024	57.38	57.38	57.23	57.30	57.30	0.61%	2,910
Oct 25, 2024	57.14	57.14	56.95	56.95	56.95	-0.49%	1,900
Oct 24, 2024	57.73	57.73	57.07	57.23	57.23	-0.16%	6,300
Oct 23, 2024	57.45	57.45	57.00	57.32	57.32	-1.04%	1,500
Oct 22, 2024	57.61	57.95	57.61	57.92	57.92	0.26%	1,610
Oct 21, 2024	58.01	58.04	57.77	57.77	57.77	-1.79%	2,900
Oct 18, 2024	58.65	58.83	58.65	58.82	58.82	-0.71%	4,300
Oct 17, 2024	59.37	59.37	59.24	59.24	59.24	-0.72%	1,200
Oct 16, 2024	59.80	59.80	59.63	59.67	59.67	0.85%	1,638
Oct 15, 2024	59.28	59.51	59.17	59.17	59.17	-0.20%	2,800
Oct 14, 2024	59.08	59.30	59.08	59.29	59.29	0.08%	1,436
Oct 11, 2024	58.85	59.50	58.85	59.24	59.24	0.58%	2,649
Oct 10, 2024	58.70	59.00	58.70	58.90	58.90	-0.69%	4,344
Oct 9, 2024	58.97	59.31	58.97	59.31	59.31	0.56%	3,100
Oct 8, 2024	58.51	58.98	58.51	58.98	58.98	1.50%	1,736
Oct 7, 2024	58.92	58.92	57.91	58.11	58.11	-1.49%	2,800
Oct 4, 2024	59.00	59.00	58.74	58.99	58.99	0.63%	1,814
Oct 3, 2024	58.46	58.62	58.46	58.62	58.62	-0.54%	600
Oct 2, 2024	59.07	59.07	58.73	58.94	58.94	-0.52%	4,046
Oct 1, 2024	59.64	59.64	58.83	59.25	59.25	-0.67%	4,243
Sep 30, 2024	59.92	59.92	59.44	59.65	59.65	-0.28%	1,500
Sep 27, 2024	59.99	60.17	59.70	59.82	59.82	-0.07%	1,415
Sep 26, 2024	59.87	59.88	59.56	59.86	59.86	0.83%	2,700
Sep 25, 2024	59.52	59.52	59.16	59.37	59.37	0.02%	4,027
Sep 24, 2024	59.57	59.57	59.36	59.36	59.33	-0.22%	2,148
Sep 23, 2024	59.67	59.67	59.49	59.49	59.46	-0.45%	1,000
Sep 20, 2024	59.92	60.00	59.59	59.76	59.73	-1.16%	3,700
Sep 19, 2024	61.12	61.12	60.39	60.46	60.43	0.13%	3,600
Sep 18, 2024	60.48	61.05	60.34	60.38	60.35	-0.17%	3,011
Sep 17, 2024	60.93	61.10	60.48	60.48	60.45	-0.36%	13,200
Sep 16, 2024	60.12	60.70	60.12	60.70	60.67	1.20%	2,744
Sep 13, 2024	60.00	60.36	59.89	59.98	59.95	0.99%	4,700
Sep 12, 2024	58.70	59.39	58.62	59.39	59.36	0.85%	6,200
Sep 11, 2024	58.40	58.89	58.40	58.89	58.86	1.32%	2,137
Sep 10, 2024	57.78	58.12	57.42	58.12	58.09	0.71%	4,400
Sep 9, 2024	57.89	57.89	57.60	57.71	57.68	0.77%	2,447
Sep 6, 2024	57.69	57.69	57.22	57.27	57.24	-0.30%	2,505
Sep 5, 2024	57.57	57.57	57.44	57.44	57.41	-0.28%	900
Sep 4, 2024	57.59	58.16	57.56	57.60	57.57	0.65%	2,300
Sep 3, 2024	57.71	57.74	57.23	57.23	57.20	-1.50%	1,721
Aug 30, 2024	58.47	58.47	58.10	58.10	58.07	0.35%	1,716
Aug 29, 2024	58.00	58.27	57.90	57.90	57.87	0.17%	4,237
Aug 28, 2024	57.17	58.16	57.17	57.80	57.77	0.71%	8,547
Aug 27, 2024	57.34	57.50	57.28	57.39	57.36	-0.02%	11,600
Aug 26, 2024	57.41	57.73	57.28	57.40	57.37	-0.28%	3,100
Aug 23, 2024	57.17	57.60	57.17	57.56	57.53	2.88%	4,448
Aug 22, 2024	57.10	57.22	55.95	55.95	55.92	-1.96%	3,200
Aug 21, 2024	56.60	57.13	56.60	57.07	57.04	0.92%	2,200
Aug 20, 2024	56.93	56.93	56.42	56.55	56.52	-0.82%	9,500
Aug 19, 2024	56.61	57.06	56.60	57.02	56.99	0.90%	10,332
Aug 16, 2024	56.10	56.57	56.10	56.51	56.48	0.57%	3,945
Aug 15, 2024	55.66	56.28	55.66	56.19	56.16	1.83%	3,200
Aug 14, 2024	55.09	55.32	55.02	55.18	55.15	-0.04%	20,500
Aug 13, 2024	54.37	55.24	54.37	55.20	55.18	1.83%	2,713
Aug 12, 2024	54.18	54.30	54.17	54.21	54.18	-0.04%	1,900
Aug 9, 2024	54.09	54.23	54.05	54.23	54.20	-	1,943
Aug 8, 2024	53.60	54.23	53.60	54.23	54.20	1.96%	3,300
Aug 7, 2024	54.20	54.20	53.18	53.19	53.17	1.03%	3,100
Aug 6, 2024	52.37	52.76	52.22	52.65	52.62	1.62%	7,531
Aug 5, 2024	51.00	51.90	51.00	51.81	51.79	-1.65%	6,100
Aug 2, 2024	52.91	52.91	52.10	52.68	52.66	-1.20%	8,444
Aug 1, 2024	53.82	53.82	53.24	53.32	53.29	-1.30%	2,700
Jul 31, 2024	54.26	54.32	54.02	54.02	53.99	-0.06%	2,620
Jul 30, 2024	54.01	54.38	53.72	54.05	54.03	0.13%	4,100
Jul 29, 2024	53.92	54.01	53.84	53.98	53.96	-	2,800
Jul 26, 2024	53.92	54.32	53.92	53.98	53.95	0.93%	2,235
Jul 25, 2024	53.25	53.87	53.25	53.48	53.45	0.55%	4,000
Jul 24, 2024	53.43	53.54	53.16	53.19	53.17	-1.06%	2,500
Jul 23, 2024	53.98	54.07	53.76	53.76	53.73	-0.83%	2,011
Jul 22, 2024	54.20	54.21	53.95	54.21	54.18	0.59%	2,113
Jul 19, 2024	54.34	54.34	53.89	53.89	53.87	-0.83%	30,300
Jul 18, 2024	55.38	55.38	54.22	54.34	54.31	-1.34%	1,203
Jul 17, 2024	55.04	55.63	54.94	55.08	55.05	-0.77%	12,500
Jul 16, 2024	55.18	55.55	55.04	55.51	55.48	1.24%	3,700
Jul 15, 2024	54.81	55.01	54.70	54.83	54.80	0.09%	6,336
Jul 12, 2024	54.59	55.20	54.59	54.78	54.75	0.87%	4,112
Jul 11, 2024	53.54	54.31	53.54	54.31	54.29	2.11%	12,023
Jul 10, 2024	53.32	53.32	52.86	53.19	53.16	0.11%	4,000
Jul 9, 2024	53.67	53.71	52.99	53.13	53.10	-1.41%	8,900
Jul 8, 2024	54.05	54.05	53.81	53.89	53.86	0.06%	3,600
Jul 5, 2024	53.45	53.86	52.55	53.86	53.84	0.90%	8,600
Jul 3, 2024	53.43	53.65	53.29	53.38	53.36	0.26%	2,048
Jul 2, 2024	53.12	53.24	53.07	53.24	53.21	-0.34%	2,600
Jul 1, 2024	54.72	54.84	53.42	53.42	53.39	-1.00%	3,500
Jun 28, 2024	54.34	54.34	53.72	53.96	53.93	-1.12%	3,028
Jun 27, 2024	54.56	56.88	53.97	54.57	54.54	0.02%	23,000
Jun 26, 2024	54.29	54.73	54.29	54.56	54.53	-0.91%	2,400
Jun 25, 2024	54.69	55.06	54.64	55.06	54.85	0.51%	5,600
Jun 24, 2024	54.50	54.88	54.50	54.78	54.57	0.90%	2,900
Jun 21, 2024	54.10	54.29	53.85	54.29	54.08	0.39%	4,732
Jun 20, 2024	54.23	54.35	53.85	54.08	53.87	-0.75%	7,343
Jun 18, 2024	53.03	54.62	53.03	54.49	54.28	2.58%	6,418
Jun 17, 2024	52.40	53.12	52.40	53.12	52.91	1.37%	3,900
Jun 14, 2024	52.87	52.99	52.40	52.40	52.20	-1.82%	2,700
Jun 13, 2024	53.76	53.76	53.12	53.37	53.17	-1.09%	5,900
Jun 12, 2024	54.74	54.74	53.92	53.96	53.75	0.02%	4,529
Jun 11, 2024	53.77	53.95	53.67	53.95	53.74	-0.55%	3,800