PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	53.06	53.08	52.86	52.98	52.97	-0.15%	8,146
Apr 21, 2026	54.23	54.23	53.06	53.06	53.06	-2.75%	3,689
Apr 20, 2026	54.26	54.56	54.26	54.56	54.56	-0.12%	1,876
Apr 17, 2026	54.00	55.00	54.00	54.62	54.62	2.62%	3,762
Apr 16, 2026	53.42	53.42	53.23	53.23	53.23	-0.76%	1,543
Apr 15, 2026	53.63	53.64	53.39	53.64	53.64	0.32%	2,000
Apr 14, 2026	53.22	53.52	53.22	53.47	53.47	1.32%	1,970
Apr 13, 2026	52.08	52.77	51.81	52.77	52.77	1.39%	1,630
Apr 10, 2026	53.17	53.17	52.05	52.05	52.05	-1.26%	829
Apr 9, 2026	52.31	52.82	52.25	52.71	52.71	0.08%	1,751
Apr 8, 2026	52.90	53.12	52.67	52.67	52.67	2.25%	9,758
Apr 7, 2026	51.33	51.51	51.10	51.51	51.51	-0.01%	1,276
Apr 6, 2026	51.19	51.51	50.81	51.51	51.51	0.25%	1,617
Apr 2, 2026	50.77	51.45	50.77	51.39	51.39	-0.14%	1,269
Apr 1, 2026	51.42	51.46	51.37	51.46	51.46	0.23%	657
Mar 31, 2026	50.78	51.40	50.78	51.34	51.34	2.27%	526
Mar 30, 2026	50.11	50.57	50.09	50.20	50.20	0.32%	1,168
Mar 27, 2026	50.37	50.37	50.04	50.04	50.04	-1.64%	1,086
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