PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	56.30	56.57	56.30	56.41	56.41	0.84%	3,141
Jan 21, 2026	55.45	56.20	55.45	55.94	55.94	0.90%	3,566
Jan 20, 2026	55.29	55.91	55.29	55.45	55.44	-0.68%	3,602
Jan 16, 2026	55.52	55.89	55.52	55.83	55.82	0.29%	2,018
Jan 15, 2026	55.45	55.66	55.45	55.66	55.66	-	3,511
Jan 14, 2026	55.55	55.66	55.46	55.66	55.66	-0.21%	977
Jan 13, 2026	55.99	55.99	55.60	55.78	55.78	-0.75%	6,181
Jan 12, 2026	55.65	56.20	55.65	56.20	56.20	0.81%	3,087
Jan 9, 2026	54.88	55.75	54.88	55.75	55.75	0.87%	1,366
Jan 8, 2026	54.98	55.27	54.98	55.27	55.27	0.26%	2,001
Jan 7, 2026	55.20	55.44	55.13	55.13	55.12	-0.19%	2,475
Jan 6, 2026	55.05	55.23	54.93	55.23	55.23	1.07%	1,114
Jan 5, 2026	54.34	54.73	54.34	54.65	54.64	0.09%	1,587
Jan 2, 2026	54.60	54.60	54.54	54.60	54.60	-0.13%	5,792
Dec 31, 2025	54.68	54.79	54.67	54.67	54.67	-0.30%	3,701
Dec 30, 2025	55.19	55.19	54.84	54.84	54.83	-0.93%	1,706
Dec 29, 2025	55.34	55.44	55.30	55.35	55.35	0.23%	1,641
Dec 26, 2025	54.82	55.22	54.50	55.22	55.22	0.42%	3,670
Dec 24, 2025	55.00	55.05	54.99	54.99	54.99	0.18%	1,018
Dec 23, 2025	55.01	55.01	54.75	54.89	54.80	-0.20%	2,819
Dec 22, 2025	54.65	55.00	54.65	55.00	54.91	0.52%	22,603
Dec 19, 2025	55.09	55.14	54.71	54.71	54.62	-0.66%	2,975
Dec 18, 2025	55.50	55.59	55.04	55.08	54.99	-0.01%	41,113
Dec 17, 2025	55.05	55.40	55.03	55.09	54.99	0.16%	4,029
Dec 16, 2025	54.70	55.18	54.70	55.00	54.91	0.38%	2,958
Dec 15, 2025	54.79	54.80	54.54	54.79	54.70	0.74%	4,126
Dec 12, 2025	54.20	54.68	54.20	54.39	54.30	-0.03%	4,434
Dec 11, 2025	55.00	55.11	54.41	54.41	54.31	-0.67%	6,329
Dec 10, 2025	54.28	54.83	54.28	54.77	54.68	0.67%	5,306
Dec 9, 2025	54.47	54.86	54.27	54.41	54.32	-0.52%	5,014
Dec 8, 2025	54.46	54.78	54.46	54.69	54.60	-0.29%	25,666
Dec 5, 2025	55.11	55.12	54.75	54.85	54.76	-0.04%	3,630
Dec 4, 2025	55.05	55.30	54.88	54.88	54.78	-0.52%	2,300
Dec 3, 2025	55.03	55.31	54.98	55.16	55.07	0.82%	2,795
Dec 2, 2025	54.51	54.78	54.51	54.71	54.62	-0.68%	2,483
Dec 1, 2025	55.40	55.58	55.09	55.09	55.00	-1.37%	2,683
Nov 28, 2025	55.59	55.90	55.59	55.86	55.76	0.59%	1,299
Nov 26, 2025	54.99	55.84	54.99	55.53	55.44	0.76%	3,320
Nov 25, 2025	54.23	55.11	54.06	55.11	55.02	2.32%	10,835
Nov 24, 2025	53.49	54.01	53.49	53.86	53.77	0.28%	2,726
Nov 21, 2025	53.16	53.94	53.08	53.71	53.62	2.55%	3,391
Nov 20, 2025	53.16	53.16	52.38	52.38	52.29	-1.14%	1,220
Nov 19, 2025	53.26	53.26	52.76	52.98	52.89	-0.24%	2,868
Nov 18, 2025	53.06	53.28	52.95	53.11	53.02	0.32%	3,030
Nov 17, 2025	53.22	53.49	52.85	52.94	52.85	-1.16%	4,101
Nov 14, 2025	53.54	53.73	53.52	53.56	53.47	-0.63%	2,028
Nov 13, 2025	53.93	54.32	53.90	53.90	53.81	-0.61%	1,000
Nov 12, 2025	54.41	54.43	54.22	54.23	54.14	-0.18%	1,327
Nov 11, 2025	54.19	54.42	54.19	54.33	54.24	1.00%	1,696
Nov 10, 2025	53.68	53.83	53.56	53.79	53.70	0.14%	7,127