PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	57.52	57.73	57.31	57.53	57.53	-0.23%	1,894
Jun 26, 2025	57.66	57.72	57.57	57.66	57.66	0.47%	926
Jun 25, 2025	57.79	57.79	57.39	57.39	57.39	-1.87%	3,031
Jun 24, 2025	58.10	58.52	58.08	58.48	58.24	0.81%	2,407
Jun 23, 2025	57.26	58.01	57.26	58.01	57.77	0.63%	5,025
Jun 20, 2025	57.32	57.65	57.32	57.65	57.41	0.71%	1,919
Jun 18, 2025	57.38	57.47	57.24	57.24	57.00	-0.37%	1,406
Jun 17, 2025	57.72	57.93	57.30	57.45	57.22	-0.83%	4,442
Jun 16, 2025	58.14	58.14	57.93	57.93	57.69	0.15%	913
Jun 13, 2025	58.13	58.13	57.85	57.85	57.61	-1.67%	1,087
Jun 12, 2025	58.66	58.83	58.66	58.83	58.58	0.99%	1,268
Jun 11, 2025	58.93	58.93	58.25	58.25	58.01	-2.18%	2,963
Jun 10, 2025	59.44	59.55	59.21	59.55	59.30	0.46%	4,467
Jun 9, 2025	59.27	59.27	59.27	59.27	59.03	-0.61%	3,330
Jun 6, 2025	59.76	59.85	59.53	59.63	59.39	-0.13%	1,597
Jun 5, 2025	59.75	60.00	59.71	59.71	59.47	-0.17%	4,057
Jun 4, 2025	59.85	59.91	59.80	59.81	59.56	0.11%	3,737
Jun 3, 2025	59.27	59.97	59.27	59.74	59.50	0.04%	3,371
Jun 2, 2025	59.25	59.75	59.24	59.72	59.47	0.93%	43,342
May 30, 2025	58.61	59.17	58.61	59.17	58.93	0.67%	3,128
May 29, 2025	58.63	58.81	58.63	58.78	58.54	0.81%	6,176
May 28, 2025	58.85	58.85	58.28	58.30	58.06	-0.77%	548
May 27, 2025	58.87	58.87	58.22	58.76	58.52	1.62%	3,230
May 23, 2025	57.15	57.82	57.03	57.82	57.58	0.15%	41,613
May 22, 2025	57.46	57.98	57.23	57.73	57.50	-0.09%	2,450
May 21, 2025	58.47	58.47	57.78	57.78	57.55	-1.73%	2,151
May 20, 2025	58.63	58.80	58.52	58.80	58.56	1.03%	1,951
May 19, 2025	57.26	58.20	57.26	58.20	57.96	1.02%	2,415
May 16, 2025	56.83	57.61	56.82	57.61	57.38	1.48%	1,453
May 15, 2025	56.00	56.77	55.98	56.77	56.54	1.27%	6,679
May 14, 2025	56.02	56.25	55.92	56.06	55.83	0.17%	22,405
May 13, 2025	56.21	56.21	55.92	55.96	55.73	-0.71%	1,754
May 12, 2025	56.65	56.65	55.94	56.36	56.13	0.66%	1,402
May 9, 2025	56.17	56.17	55.99	55.99	55.77	0.23%	873
May 8, 2025	56.25	56.26	55.87	55.87	55.64	0.14%	1,723
May 7, 2025	55.62	55.80	55.55	55.79	55.56	1.05%	2,607
May 6, 2025	55.07	55.20	55.07	55.20	54.98	-0.39%	1,400
May 5, 2025	55.00	55.43	55.00	55.42	55.19	0.92%	1,749
May 2, 2025	54.11	54.95	54.11	54.91	54.69	2.42%	3,458
May 1, 2025	53.38	54.00	53.38	53.61	53.39	0.80%	2,157
Apr 30, 2025	52.70	53.19	52.33	53.19	52.97	0.44%	2,636
Apr 29, 2025	52.81	53.00	52.81	52.96	52.74	0.64%	1,913
Apr 28, 2025	52.23	52.62	52.23	52.62	52.41	0.57%	1,812
Apr 25, 2025	51.97	52.32	51.71	52.32	52.11	-0.37%	989
Apr 24, 2025	52.25	52.51	52.25	52.51	52.30	1.26%	860
Apr 23, 2025	52.66	52.66	51.80	51.86	51.65	0.33%	1,398
Apr 22, 2025	51.16	51.69	51.16	51.69	51.48	1.50%	880
Apr 21, 2025	51.59	51.64	50.57	50.92	50.72	-1.54%	1,929
Apr 17, 2025	51.72	51.72	51.72	51.72	51.51	1.32%	253
Apr 16, 2025	50.41	51.68	50.41	51.05	50.84	-0.79%	5,484