(PAVE)
CBOE: PAVE
· Real-Time Price · USD
46.01
-0.44 (-0.94%)
At close: Aug 15, 2025, 3:00 PM
PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.75 | 46.75 | 46.26 | 46.44 | 46.44 | -1.42% | 1,242,865 |
| Aug 13, 2025 | 46.87 | 47.15 | 46.39 | 47.11 | 47.11 | 1.07% | 1,605,896 |
| Aug 12, 2025 | 45.80 | 46.64 | 45.69 | 46.61 | 46.61 | 2.44% | 2,211,250 |
| Aug 11, 2025 | 45.85 | 45.85 | 45.30 | 45.50 | 45.50 | -0.55% | 1,024,239 |
| Aug 8, 2025 | 45.73 | 46.05 | 45.62 | 45.75 | 45.75 | 0.39% | 709,091 |
| Aug 7, 2025 | 45.91 | 46.00 | 45.32 | 45.57 | 45.57 | 0.64% | 961,633 |
| Aug 6, 2025 | 45.41 | 45.43 | 44.99 | 45.28 | 45.28 | -0.57% | 779,800 |
| Aug 5, 2025 | 45.50 | 45.66 | 44.95 | 45.54 | 45.54 | 0.31% | 996,817 |
| Aug 4, 2025 | 45.34 | 45.50 | 45.19 | 45.40 | 45.40 | 0.87% | 623,902 |
| Aug 1, 2025 | 44.95 | 45.19 | 44.28 | 45.01 | 45.01 | -1.49% | 1,103,328 |
| Jul 31, 2025 | 45.76 | 46.07 | 45.44 | 45.69 | 45.69 | -0.82% | 1,506,530 |
| Jul 30, 2025 | 46.41 | 46.51 | 45.84 | 46.07 | 46.07 | -0.65% | 762,441 |
| Jul 29, 2025 | 46.72 | 46.78 | 46.14 | 46.37 | 46.37 | -0.62% | 865,200 |
| Jul 28, 2025 | 46.97 | 46.97 | 46.54 | 46.66 | 46.66 | -0.43% | 998,200 |
| Jul 25, 2025 | 46.28 | 46.90 | 46.21 | 46.86 | 46.86 | 1.65% | 857,070 |
| Jul 24, 2025 | 46.17 | 46.37 | 46.01 | 46.10 | 46.10 | -0.11% | 715,136 |
| Jul 23, 2025 | 45.80 | 46.18 | 45.80 | 46.15 | 46.15 | 1.29% | 1,617,274 |
| Jul 22, 2025 | 45.20 | 45.63 | 44.85 | 45.56 | 45.56 | 0.93% | 836,100 |
| Jul 21, 2025 | 45.62 | 45.67 | 45.12 | 45.14 | 45.14 | -0.64% | 1,140,841 |
| Jul 18, 2025 | 45.65 | 45.69 | 45.21 | 45.43 | 45.43 | 0.11% | 899,129 |