PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	47.83	47.83	47.06	47.27	47.27	-0.26%	1,870
Jun 4, 2026	46.86	47.76	46.86	47.39	47.39	1.40%	5,174
Jun 3, 2026	46.69	46.77	46.64	46.74	46.74	-0.66%	2,021
Jun 2, 2026	46.92	47.06	46.92	47.05	47.05	-1.17%	8,642
Jun 1, 2026	47.33	47.61	47.24	47.61	47.60	-0.88%	3,032
May 29, 2026	48.17	48.27	48.03	48.03	48.03	-0.40%	3,084
May 28, 2026	47.64	48.27	47.64	48.22	48.22	0.58%	8,578
May 27, 2026	48.04	48.26	47.76	47.94	47.94	0.35%	25,611
May 26, 2026	47.89	47.92	47.69	47.77	47.77	0.57%	1,866
May 22, 2026	47.48	47.52	47.26	47.50	47.50	0.89%	1,820
May 21, 2026	46.43	47.08	46.43	47.08	47.08	0.75%	11,585
May 20, 2026	46.22	46.77	46.01	46.73	46.73	1.27%	914
May 19, 2026	46.59	46.67	46.14	46.14	46.14	-0.94%	1,218
May 18, 2026	45.96	46.67	45.96	46.58	46.58	0.99%	2,833
May 15, 2026	46.41	46.41	46.12	46.12	46.12	-0.62%	2,961
May 14, 2026	46.50	46.74	46.03	46.41	46.41	0.32%	5,114
May 13, 2026	46.62	46.62	46.12	46.26	46.26	-1.63%	3,951
May 12, 2026	46.84	47.31	46.84	47.03	47.03	-0.19%	5,175
May 11, 2026	48.28	48.28	47.12	47.12	47.12	-3.30%	4,336
May 8, 2026	49.36	49.36	48.57	48.73	48.73	-1.20%	4,204
May 7, 2026	50.20	50.21	49.08	49.32	49.32	-3.18%	50,444
May 6, 2026	51.12	51.44	50.78	50.94	50.94	-0.54%	6,775
May 5, 2026	51.36	51.43	51.01	51.22	51.22	-0.15%	1,761
May 4, 2026	51.59	51.93	51.30	51.30	51.30	-1.51%	1,955
May 1, 2026	51.92	52.25	51.92	52.08	52.08	0.08%	1,152
Apr 30, 2026	51.83	52.04	51.75	52.04	52.04	0.69%	1,455
Apr 29, 2026	51.94	51.94	51.48	51.68	51.68	-0.70%	953
Apr 28, 2026	52.50	52.50	52.05	52.05	52.05	-0.74%	863
Apr 27, 2026	52.48	53.02	52.43	52.43	52.43	-0.32%	2,673
Apr 24, 2026	52.29	52.67	52.29	52.60	52.60	0.35%	1,638
Apr 23, 2026	52.75	52.75	52.03	52.42	52.41	-1.06%	1,258
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