PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	56.65	56.65	55.94	56.36	56.36	0.66%	1,402
May 9, 2025	56.17	56.17	55.99	55.99	55.99	0.23%	873
May 8, 2025	56.25	56.26	55.87	55.87	55.87	0.14%	1,723
May 7, 2025	55.62	55.80	55.55	55.79	55.79	1.05%	2,607
May 6, 2025	55.07	55.20	55.07	55.20	55.20	-0.39%	1,400
May 5, 2025	55.00	55.43	55.00	55.42	55.42	0.92%	1,749
May 2, 2025	54.11	54.95	54.11	54.91	54.91	2.42%	3,458
May 1, 2025	53.38	54.00	53.38	53.61	53.61	0.80%	2,157
Apr 30, 2025	52.70	53.19	52.33	53.19	53.19	0.44%	2,636
Apr 29, 2025	52.81	53.00	52.81	52.96	52.96	0.64%	1,913
Apr 28, 2025	52.23	52.62	52.23	52.62	52.62	0.57%	1,812
Apr 25, 2025	51.97	52.32	51.71	52.32	52.32	-0.37%	989
Apr 24, 2025	52.25	52.51	52.25	52.51	52.51	1.26%	860
Apr 23, 2025	52.66	52.66	51.80	51.86	51.86	0.33%	1,398
Apr 22, 2025	51.16	51.69	51.16	51.69	51.69	1.50%	880
Apr 21, 2025	51.59	51.64	50.57	50.92	50.92	-1.54%	1,929
Apr 17, 2025	51.72	51.72	51.72	51.72	51.72	1.32%	253
Apr 16, 2025	50.41	51.68	50.41	51.05	51.05	-0.79%	5,484
Apr 15, 2025	51.74	51.74	51.38	51.45	51.45	-0.64%	1,148
Apr 14, 2025	51.58	51.88	51.29	51.78	51.78	0.59%	3,419
Apr 11, 2025	50.24	51.54	50.24	51.48	51.48	2.83%	14,154
Apr 10, 2025	50.33	50.50	49.13	50.06	50.06	-1.82%	3,819
Apr 9, 2025	47.70	51.17	47.62	50.99	50.99	6.66%	6,788
Apr 8, 2025	50.19	50.19	47.71	47.81	47.81	-2.91%	9,282
Apr 7, 2025	47.99	49.65	47.58	49.24	49.24	-0.57%	24,598
Apr 4, 2025	50.69	50.69	49.50	49.52	49.52	-4.50%	5,405
Apr 3, 2025	52.47	52.47	51.85	51.85	51.85	-2.11%	2,161
Apr 2, 2025	52.11	52.97	52.11	52.97	52.97	1.19%	2,064
Apr 1, 2025	52.17	52.43	52.17	52.35	52.35	0.20%	2,521
Mar 31, 2025	51.35	52.35	51.35	52.24	52.24	0.24%	3,935
Mar 28, 2025	52.73	52.73	51.92	52.12	52.12	-1.24%	1,992
Mar 27, 2025	51.80	52.77	51.80	52.77	52.77	1.61%	683
Mar 26, 2025	52.16	52.16	51.83	51.94	51.94	-0.38%	3,035
Mar 25, 2025	52.26	52.26	51.96	52.13	52.06	-0.90%	881
Mar 24, 2025	52.52	52.61	52.52	52.61	52.54	0.39%	2,486
Mar 21, 2025	51.98	52.41	51.98	52.41	52.33	0.16%	5,071
Mar 20, 2025	52.26	52.37	52.26	52.32	52.25	-0.26%	1,573
Mar 19, 2025	51.84	52.58	51.84	52.46	52.38	0.65%	2,152
Mar 18, 2025	52.13	52.17	52.06	52.12	52.05	-1.61%	2,054
Mar 17, 2025	52.06	52.97	52.06	52.97	52.90	2.32%	5,689
Mar 14, 2025	51.38	51.82	51.38	51.77	51.70	1.34%	1,352
Mar 13, 2025	51.47	51.47	50.84	51.08	51.01	-1.40%	2,623
Mar 12, 2025	52.16	52.16	51.56	51.80	51.73	-0.36%	1,055
Mar 11, 2025	52.47	52.47	51.68	51.99	51.92	-1.07%	9,882
Mar 10, 2025	53.08	53.08	52.44	52.55	52.48	-1.78%	2,958
Mar 7, 2025	52.77	53.54	52.74	53.51	53.43	1.44%	2,576
Mar 6, 2025	52.84	53.29	52.58	52.75	52.67	-1.01%	3,533
Mar 5, 2025	52.92	53.28	52.82	53.28	53.21	1.23%	1,888
Mar 4, 2025	52.36	53.07	52.14	52.64	52.56	0.16%	13,582
Mar 3, 2025	53.47	53.47	52.36	52.55	52.48	-1.14%	4,788