PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	53.90	54.78	53.69	54.76	54.76	-0.68%	1,958
Nov 5, 2026	56.50	56.50	55.07	55.14	55.14	-2.49%	9,049
Nov 4, 2026	54.79	56.55	54.79	56.55	56.55	4.20%	4,725
Nov 3, 2026	53.93	54.38	53.93	54.27	54.27	-0.36%	5,388
Nov 2, 2026	54.01	54.51	53.96	54.46	54.46	4.62%	4,749
Oct 30, 2026	52.26	52.26	52.05	52.05	52.05	0.55%	533
Oct 29, 2026	51.74	51.77	51.68	51.77	51.77	1.02%	1,238
Oct 28, 2026	51.19	51.25	51.16	51.25	51.25	-0.38%	573
Oct 27, 2026	51.35	51.54	51.35	51.44	51.44	-0.91%	1,291
Oct 26, 2026	51.73	51.91	51.73	51.91	51.91	-0.14%	500
Oct 23, 2026	51.92	52.01	51.86	51.98	51.98	-1.19%	908
Oct 22, 2026	51.50	52.61	51.40	52.61	52.61	3.00%	1,718
Oct 21, 2026	51.04	51.08	50.86	51.08	51.08	-0.80%	6,435
Oct 20, 2026	51.02	51.49	51.02	51.49	51.49	1.67%	1,162
Oct 19, 2026	50.80	50.80	50.61	50.65	50.65	-0.42%	1,058
Oct 16, 2026	51.41	51.57	50.86	50.86	50.86	-0.14%	1,384
Oct 15, 2026	50.23	51.12	50.23	50.93	50.93	1.90%	1,454
Oct 14, 2026	49.36	49.98	49.36	49.98	49.98	1.88%	653
Oct 13, 2026	49.26	49.26	48.94	49.06	49.06	0.74%	1,646
Oct 12, 2026	48.38	48.70	48.14	48.70	48.70	0.81%	1,715
Oct 9, 2026	48.29	48.31	48.22	48.31	48.31	0.62%	735
Oct 8, 2026	47.38	48.01	47.37	48.01	48.01	1.36%	903
Oct 7, 2026	47.33	47.38	47.28	47.37	47.36	0.30%	2,542
Oct 6, 2026	47.22	47.25	47.13	47.22	47.22	0.81%	1,019
Oct 5, 2026	46.77	46.84	46.77	46.84	46.84	0.17%	1,002
Oct 2, 2026	46.88	46.88	46.76	46.76	46.76	0.71%	362
Oct 1, 2026	46.59	46.67	46.43	46.43	46.43	-1.20%	1,441
Sep 30, 2026	47.20	47.20	46.89	46.99	46.99	-0.70%	700
Sep 29, 2026	47.23	47.32	47.10	47.32	47.32	-0.16%	597
Sep 28, 2026	46.98	47.40	46.98	47.40	47.40	0.64%	6,796
Sep 25, 2026	47.07	47.10	47.07	47.10	47.10	0.30%	624
Sep 24, 2026	47.70	47.70	46.96	46.96	46.96	-1.35%	889
Sep 23, 2026	48.00	48.00	47.57	47.60	47.60	-1.89%	5,089
Sep 22, 2026	48.79	48.79	48.52	48.57	48.52	-0.27%	723
Sep 21, 2026	48.66	48.80	48.65	48.70	48.65	0.35%	907
Sep 18, 2026	48.56	48.67	48.53	48.53	48.48	-1.00%	708
Sep 17, 2026	49.00	49.10	49.00	49.02	48.97	0.20%	1,102
Sep 16, 2026	48.93	48.93	48.93	48.93	48.87	0.20%	145
Sep 15, 2026	48.97	49.15	48.83	48.83	48.77	-1.12%	12,688
Sep 14, 2026	49.41	49.41	49.38	49.38	49.33	1.26%	430
Sep 11, 2026	48.66	48.83	48.66	48.77	48.71	-0.35%	465
Sep 10, 2026	48.92	48.94	48.92	48.94	48.88	-0.69%	687
Sep 9, 2026	50.07	50.07	49.28	49.28	49.22	-2.54%	1,486
Sep 8, 2026	51.34	51.34	50.57	50.57	50.51	-2.09%	763
Sep 4, 2026	51.73	51.75	51.64	51.64	51.58	-0.32%	1,955
Sep 3, 2026	51.81	51.81	51.81	51.81	51.75	-0.27%	217
Sep 2, 2026	51.95	51.95	51.95	51.95	51.89	0.23%	141
Sep 1, 2026	51.83	51.83	51.83	51.83	51.77	-0.63%	364
Aug 31, 2026	52.16	52.16	52.16	52.16	52.10	-0.27%	301
Aug 28, 2026	52.42	52.42	52.30	52.30	52.24	0.46%	484