PAWZ(PAWZ)
PAWZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $47.16 | $47.72 | $47.16 | $47.72 | 746 |
| 10/7/2026 | $47.33 | $47.38 | $47.28 | $47.36 | 2,542 |
| 10/6/2026 | $47.22 | $47.25 | $47.13 | $47.22 | 1,019 |
| 10/5/2026 | $46.77 | $46.84 | $46.77 | $46.84 | 1,002 |
| 10/2/2026 | $46.88 | $46.88 | $46.76 | $46.76 | 400 |
| 10/1/2026 | $46.59 | $46.67 | $46.43 | $46.43 | 1,441 |
| 9/30/2026 | $47.20 | $47.20 | $46.89 | $46.99 | 700 |
| 9/29/2026 | $47.23 | $47.32 | $47.10 | $47.32 | 600 |
| 9/28/2026 | $46.98 | $47.40 | $46.98 | $47.40 | 6,800 |
| 9/25/2026 | $47.07 | $47.10 | $47.07 | $47.10 | 624 |
| 9/24/2026 | $47.70 | $47.70 | $46.96 | $46.96 | 900 |
| 9/23/2026 | $48.00 | $48.00 | $47.57 | $47.60 | 5,100 |
| 9/22/2026 | $48.79 | $48.79 | $48.52 | $48.57 | 723 |
| 9/21/2026 | $48.66 | $48.80 | $48.65 | $48.70 | 907 |
| 9/18/2026 | $48.56 | $48.67 | $48.53 | $48.53 | 708 |
| 9/17/2026 | $49.00 | $49.10 | $49.00 | $49.02 | 1,102 |
| 9/16/2026 | $48.93 | $48.93 | $48.93 | $48.93 | 145 |
| 9/15/2026 | $48.97 | $49.15 | $48.83 | $48.83 | 12,700 |
| 9/14/2026 | $49.41 | $49.41 | $49.38 | $49.38 | 430 |
| 9/11/2026 | $48.66 | $48.83 | $48.66 | $48.77 | 500 |
| 9/10/2026 | $48.92 | $48.94 | $48.92 | $48.94 | 700 |
| 9/9/2026 | $50.07 | $50.07 | $49.28 | $49.28 | 1,500 |
| 9/8/2026 | $51.34 | $51.34 | $50.57 | $50.57 | 800 |
| 9/4/2026 | $51.73 | $51.75 | $51.64 | $51.64 | 2,000 |
| 9/3/2026 | $51.81 | $51.81 | $51.81 | $51.81 | 217 |
| 9/2/2026 | $51.95 | $51.95 | $51.95 | $51.95 | 141 |
| 9/1/2026 | $51.83 | $51.83 | $51.83 | $51.83 | 400 |
| 8/31/2026 | $52.16 | $52.16 | $52.16 | $52.16 | 301 |
| 8/28/2026 | $52.42 | $52.42 | $52.30 | $52.30 | 500 |
| 8/27/2026 | $52.54 | $52.54 | $52.02 | $52.06 | 10,300 |
| 8/26/2026 | $53.07 | $53.07 | $52.88 | $52.88 | 600 |
| 8/25/2026 | $53.24 | $53.49 | $53.24 | $53.49 | 1,800 |
| 8/24/2026 | $53.03 | $53.52 | $53.03 | $53.52 | 1,643 |
| 8/21/2026 | $53.17 | $53.17 | $53.17 | $53.17 | 609 |
| 8/20/2026 | $53.03 | $53.03 | $52.72 | $52.72 | 1,400 |
| 8/19/2026 | $51.93 | $53.55 | $51.93 | $53.55 | 1,808 |
| 8/18/2026 | $51.31 | $52.23 | $51.31 | $52.06 | 1,628 |
| 8/17/2026 | $51.31 | $51.54 | $51.27 | $51.39 | 2,927 |
| 8/14/2026 | $52.24 | $52.24 | $52.00 | $52.01 | 3,605 |
| 8/13/2026 | $51.77 | $52.01 | $51.77 | $51.99 | 3,231 |
| 8/12/2026 | $51.64 | $51.85 | $51.64 | $51.85 | 708 |
| 8/11/2026 | $52.43 | $52.43 | $52.20 | $52.43 | 1,312 |
| 8/10/2026 | $51.74 | $51.74 | $51.59 | $51.59 | 1,000 |
| 8/7/2026 | $52.03 | $52.16 | $51.70 | $51.70 | 1,600 |
| 8/6/2026 | $52.47 | $52.47 | $52.08 | $52.08 | 1,025 |
| 8/5/2026 | $52.12 | $52.15 | $51.95 | $52.13 | 2,400 |
| 8/4/2026 | $51.30 | $51.49 | $51.30 | $51.47 | 925 |
| 8/3/2026 | $50.96 | $51.21 | $50.75 | $50.78 | 1,700 |
| 7/31/2026 | $50.60 | $50.60 | $50.36 | $50.41 | 1,100 |
| 7/30/2026 | $51.06 | $51.06 | $50.42 | $50.66 | 3,000 |
| 7/29/2026 | $51.06 | $51.37 | $50.84 | $51.13 | 4,300 |
| 7/28/2026 | $50.23 | $51.15 | $50.23 | $51.00 | 900 |
| 7/27/2026 | $49.11 | $49.90 | $49.11 | $49.89 | 1,834 |
| 7/24/2026 | $49.06 | $49.06 | $48.81 | $48.90 | 5,900 |
| 7/23/2026 | $48.60 | $48.60 | $48.21 | $48.21 | 1,800 |
| 7/22/2026 | $50.03 | $50.03 | $49.34 | $49.34 | 1,100 |
| 7/21/2026 | $49.56 | $49.56 | $49.56 | $49.56 | 500 |
| 7/20/2026 | $49.39 | $49.57 | $49.36 | $49.57 | 1,234 |
| 7/17/2026 | $49.90 | $49.95 | $49.36 | $49.52 | 900 |
| 7/16/2026 | $49.27 | $49.88 | $49.27 | $49.84 | 2,538 |
| 7/15/2026 | $49.06 | $49.10 | $48.90 | $48.90 | 1,200 |
| 7/14/2026 | $48.56 | $48.56 | $48.15 | $48.15 | 1,900 |
| 7/13/2026 | $48.78 | $48.91 | $48.76 | $48.91 | 900 |
| 7/10/2026 | $48.53 | $48.83 | $48.53 | $48.56 | 1,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
