PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	47.23	47.76	47.23	47.31	47.31	0.03%	1,026
Jun 24, 2026	46.59	47.48	46.59	47.29	47.29	1.77%	1,811
Jun 23, 2026	46.30	46.80	46.30	46.64	46.47	0.92%	1,501
Jun 22, 2026	47.14	47.14	46.12	46.21	46.04	-2.34%	2,424
Jun 18, 2026	47.28	47.32	47.16	47.32	47.15	0.23%	1,771
Jun 17, 2026	48.18	48.21	47.21	47.21	47.04	-2.37%	3,245
Jun 16, 2026	48.41	48.46	48.34	48.36	48.18	-0.01%	1,679
Jun 15, 2026	48.37	48.64	48.22	48.36	48.19	0.62%	26,998
Jun 12, 2026	48.08	48.14	47.76	48.06	47.89	-0.24%	6,690
Jun 11, 2026	47.72	48.28	47.51	48.17	48.00	0.82%	33,336
Jun 10, 2026	47.86	48.28	47.78	47.78	47.61	-0.19%	18,469
Jun 9, 2026	48.00	48.05	47.49	47.87	47.70	1.71%	34,282
Jun 8, 2026	47.08	47.32	47.00	47.07	46.90	-0.42%	1,806
Jun 5, 2026	47.83	47.83	47.06	47.27	47.10	-0.26%	1,870
Jun 4, 2026	46.86	47.76	46.86	47.39	47.22	1.40%	5,174
Jun 3, 2026	46.69	46.77	46.64	46.74	46.57	-0.66%	2,021
Jun 2, 2026	46.92	47.06	46.92	47.05	46.88	-1.17%	8,642
Jun 1, 2026	47.33	47.61	47.24	47.61	47.43	-0.88%	3,032
May 29, 2026	48.17	48.27	48.03	48.03	47.85	-0.40%	3,084
May 28, 2026	47.64	48.27	47.64	48.22	48.05	0.58%	8,578
May 27, 2026	48.04	48.26	47.76	47.94	47.77	0.35%	25,611
May 26, 2026	47.89	47.92	47.69	47.77	47.60	0.57%	1,866
May 22, 2026	47.48	47.52	47.26	47.50	47.33	0.89%	1,820
May 21, 2026	46.43	47.08	46.43	47.08	46.91	0.75%	11,585
May 20, 2026	46.22	46.77	46.01	46.73	46.56	1.27%	914
May 19, 2026	46.59	46.67	46.14	46.14	45.98	-0.94%	1,218
May 18, 2026	45.96	46.67	45.96	46.58	46.41	0.99%	2,833
May 15, 2026	46.41	46.41	46.12	46.12	45.96	-0.62%	2,961
May 14, 2026	46.50	46.74	46.03	46.41	46.24	0.32%	5,114
May 13, 2026	46.62	46.62	46.12	46.26	46.09	-1.63%	3,951
May 12, 2026	46.84	47.31	46.84	47.03	46.86	-0.19%	5,175
May 11, 2026	48.28	48.28	47.12	47.12	46.95	-3.30%	4,336
May 8, 2026	49.36	49.36	48.57	48.73	48.55	-1.20%	4,204
May 7, 2026	50.20	50.21	49.08	49.32	49.14	-3.18%	50,444
May 6, 2026	51.12	51.44	50.78	50.94	50.76	-0.54%	6,775
May 5, 2026	51.36	51.43	51.01	51.22	51.04	-0.15%	1,761
May 4, 2026	51.59	51.93	51.30	51.30	51.11	-1.51%	1,955
May 1, 2026	51.92	52.25	51.92	52.08	51.90	0.08%	1,152
Apr 30, 2026	51.83	52.04	51.75	52.04	51.85	0.69%	1,455
Apr 29, 2026	51.94	51.94	51.48	51.68	51.50	-0.70%	953
Apr 28, 2026	52.50	52.50	52.05	52.05	51.86	-0.74%	863
Apr 27, 2026	52.48	53.02	52.43	52.43	52.25	-0.32%	2,673
Apr 24, 2026	52.29	52.67	52.29	52.60	52.41	0.35%	1,638
Apr 23, 2026	52.75	52.75	52.03	52.42	52.23	-1.06%	1,258
Apr 22, 2026	53.06	53.08	52.86	52.98	52.78	-0.15%	8,146
Apr 21, 2026	54.23	54.23	53.06	53.06	52.87	-2.75%	3,689
Apr 20, 2026	54.26	54.56	54.26	54.56	54.36	-0.12%	1,876
Apr 17, 2026	54.00	55.00	54.00	54.62	54.43	2.62%	3,762
Apr 16, 2026	53.42	53.42	53.23	53.23	53.04	-0.76%	1,543
Apr 15, 2026	53.63	53.64	53.39	53.64	53.45	0.32%	2,000