PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.37	50.37	50.32	50.33	-	-1.07%	1,012
Mar 26, 2026	51.21	51.22	50.88	50.88	50.88	-0.24%	1,038
Mar 25, 2026	51.08	51.13	50.69	51.00	51.00	1.93%	4,760
Mar 24, 2026	50.28	50.28	49.79	50.03	49.99	-1.29%	1,749
Mar 23, 2026	50.56	50.69	50.56	50.69	50.64	0.87%	589
Mar 20, 2026	50.96	50.96	50.22	50.25	50.20	-1.59%	1,939
Mar 19, 2026	50.94	51.22	50.71	51.06	51.01	-0.47%	3,633
Mar 18, 2026	51.85	51.99	51.30	51.30	51.26	-2.22%	1,334
Mar 17, 2026	53.04	53.05	52.47	52.47	52.42	-0.53%	8,242
Mar 16, 2026	53.12	53.12	52.65	52.75	52.70	0.12%	1,717
Mar 13, 2026	52.56	52.69	52.56	52.69	52.64	0.06%	747
Mar 12, 2026	53.30	53.51	52.65	52.65	52.61	-1.43%	1,881
Mar 11, 2026	53.47	53.47	53.30	53.42	53.37	-0.64%	2,297
Mar 10, 2026	54.15	54.35	53.76	53.76	53.71	-1.05%	1,198
Mar 9, 2026	53.73	54.33	53.48	54.33	54.28	0.34%	1,458
Mar 6, 2026	54.31	54.31	54.00	54.14	54.09	-1.22%	2,547
Mar 5, 2026	55.21	55.21	54.54	54.81	54.76	-1.38%	1,382
Mar 4, 2026	55.10	55.60	54.95	55.58	55.52	-0.18%	2,112
Mar 3, 2026	55.45	55.75	54.74	55.68	55.62	-1.60%	1,507
Mar 2, 2026	56.71	56.71	56.31	56.58	56.53	-1.49%	10,524
Feb 27, 2026	57.35	57.44	57.29	57.44	57.38	0.81%	1,756
Feb 26, 2026	56.90	57.12	56.78	56.98	56.92	0.48%	1,895
Feb 25, 2026	56.34	56.70	56.23	56.70	56.65	0.18%	2,024
Feb 24, 2026	56.36	56.60	56.36	56.60	56.55	1.53%	991
Feb 23, 2026	56.02	56.02	55.54	55.75	55.70	-1.09%	1,414
Feb 20, 2026	55.82	56.37	55.82	56.37	56.31	0.59%	1,590
Feb 19, 2026	55.71	56.04	55.60	56.04	55.99	0.64%	975
Feb 18, 2026	55.45	55.68	55.40	55.68	55.63	0.63%	2,329
Feb 17, 2026	55.05	55.33	54.98	55.33	55.28	0.58%	4,101
Feb 13, 2026	55.29	55.31	55.01	55.01	54.96	0.06%	1,707
Feb 12, 2026	55.52	55.79	54.97	54.98	54.93	-1.00%	40,919
Feb 11, 2026	55.61	55.63	55.41	55.53	55.48	-0.66%	2,663
Feb 10, 2026	55.95	56.40	55.90	55.90	55.85	0.42%	3,819
Feb 9, 2026	55.69	55.78	54.82	55.67	55.61	-0.57%	52,231
Feb 6, 2026	55.62	55.98	55.62	55.98	55.93	1.67%	797
Feb 5, 2026	55.07	55.19	55.04	55.06	55.01	-0.45%	7,215
Feb 4, 2026	54.85	55.31	54.85	55.31	55.26	1.48%	15,298
Feb 3, 2026	54.69	54.69	54.44	54.51	54.46	-0.81%	1,309
Feb 2, 2026	54.81	54.95	54.77	54.95	54.90	-0.06%	3,146
Jan 30, 2026	54.79	54.98	54.75	54.98	54.93	-0.80%	1,786
Jan 29, 2026	55.97	55.97	55.24	55.42	55.37	-0.69%	3,007
Jan 28, 2026	56.09	56.11	55.81	55.81	55.76	-1.00%	3,305
Jan 27, 2026	56.09	56.38	56.09	56.38	56.32	0.50%	1,194
Jan 26, 2026	56.27	56.27	56.04	56.09	56.04	-0.23%	5,673
Jan 23, 2026	56.08	56.22	56.08	56.22	56.17	-0.33%	1,859
Jan 22, 2026	56.30	56.57	56.30	56.41	56.36	0.84%	3,141
Jan 21, 2026	55.45	56.20	55.45	55.94	55.89	0.90%	3,566
Jan 20, 2026	55.29	55.91	55.29	55.45	55.39	-0.68%	3,602
Jan 16, 2026	55.52	55.89	55.52	55.83	55.77	0.29%	2,018
Jan 15, 2026	55.45	55.66	55.45	55.66	55.61	-	3,511