PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	57.64	58.09	57.48	58.09	58.09	2.04%	3,952
Aug 12, 2025	56.52	56.93	56.52	56.93	56.93	1.19%	1,760
Aug 11, 2025	56.13	56.54	56.11	56.26	56.26	-0.14%	3,637
Aug 8, 2025	56.55	56.55	56.34	56.34	56.34	-0.05%	1,635
Aug 7, 2025	56.20	56.37	56.07	56.37	56.37	0.93%	2,926
Aug 6, 2025	56.14	56.14	55.84	55.85	55.85	-0.63%	4,584
Aug 5, 2025	57.10	57.10	56.16	56.20	56.20	-1.45%	1,933
Aug 4, 2025	55.94	57.03	55.94	57.03	57.03	4.50%	16,902
Aug 1, 2025	54.56	54.61	54.24	54.58	54.58	-0.76%	5,730
Jul 31, 2025	55.99	55.99	54.99	54.99	54.99	-2.31%	2,140
Jul 30, 2025	56.70	56.76	56.10	56.29	56.29	-0.79%	2,761
Jul 29, 2025	56.52	56.92	56.52	56.74	56.74	-0.26%	3,804
Jul 28, 2025	57.46	57.46	56.88	56.89	56.89	-1.18%	1,725
Jul 25, 2025	57.50	57.57	57.41	57.57	57.57	-0.28%	1,078
Jul 24, 2025	58.20	58.28	57.71	57.73	57.73	-1.43%	3,281
Jul 23, 2025	57.89	58.57	57.89	58.57	58.57	0.90%	3,307
Jul 22, 2025	57.47	58.05	57.42	58.05	58.05	2.72%	3,351
Jul 21, 2025	56.91	57.12	56.51	56.51	56.51	-0.98%	12,715
Jul 18, 2025	57.34	57.36	57.04	57.07	57.07	-0.56%	2,378
Jul 17, 2025	56.94	57.49	56.94	57.39	57.39	0.78%	2,065
Jul 16, 2025	56.67	56.94	56.51	56.94	56.94	-0.10%	2,019
Jul 15, 2025	57.25	57.31	56.98	57.00	57.00	-1.09%	2,402
Jul 14, 2025	56.97	57.69	56.97	57.63	57.63	0.93%	5,512
Jul 11, 2025	57.53	57.53	57.04	57.10	57.10	-1.43%	2,198
Jul 10, 2025	57.66	58.18	57.66	57.93	57.93	-0.05%	2,645
Jul 9, 2025	57.63	57.96	57.50	57.96	57.96	-0.16%	29,322
Jul 8, 2025	57.85	58.18	57.85	58.05	58.05	0.14%	958
Jul 7, 2025	58.32	58.32	57.82	57.97	57.97	-1.36%	3,451
Jul 3, 2025	58.70	58.80	58.70	58.77	58.77	0.81%	1,356
Jul 2, 2025	57.95	58.29	57.94	58.29	58.29	-0.25%	12,313
Jul 1, 2025	57.74	58.56	57.74	58.44	58.44	0.89%	1,908
Jun 30, 2025	57.86	57.97	57.52	57.92	57.92	0.69%	3,877
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