(PAVE)
CBOE: PAVE
· Real-Time Price · USD
46.66
0.03 (0.06%)
At close: Sep 05, 2025, 3:00 PM
PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.77 | 46.99 | 46.04 | 46.64 | 46.64 | 0.02% | 1,071,254 |
| Sep 4, 2025 | 46.06 | 46.63 | 45.89 | 46.63 | 46.63 | 1.57% | 2,874,648 |
| Sep 3, 2025 | 46.13 | 46.14 | 45.62 | 45.91 | 45.91 | -0.46% | 594,944 |
| Sep 2, 2025 | 45.91 | 46.13 | 45.63 | 46.12 | 46.12 | -0.84% | 697,783 |
| Aug 29, 2025 | 46.91 | 46.91 | 46.32 | 46.51 | 46.51 | -0.89% | 617,400 |
| Aug 28, 2025 | 47.10 | 47.10 | 46.73 | 46.93 | 46.93 | 0.15% | 629,267 |
| Aug 27, 2025 | 46.76 | 46.95 | 46.65 | 46.86 | 46.86 | 0.04% | 639,706 |
| Aug 26, 2025 | 46.55 | 46.89 | 46.40 | 46.84 | 46.84 | 0.67% | 525,503 |
| Aug 25, 2025 | 46.83 | 46.94 | 46.50 | 46.53 | 46.53 | -0.75% | 786,900 |
| Aug 22, 2025 | 46.05 | 47.24 | 46.03 | 46.88 | 46.88 | 2.40% | 1,422,901 |
| Aug 21, 2025 | 45.66 | 45.96 | 45.62 | 45.78 | 45.78 | -0.20% | 669,500 |
| Aug 20, 2025 | 46.21 | 46.23 | 45.67 | 45.87 | 45.87 | -0.95% | 846,436 |
| Aug 19, 2025 | 46.13 | 46.64 | 46.12 | 46.31 | 46.31 | 0.37% | 1,134,361 |
| Aug 18, 2025 | 46.05 | 46.16 | 45.92 | 46.14 | 46.14 | 0.26% | 663,740 |
| Aug 15, 2025 | 46.52 | 46.60 | 45.98 | 46.02 | 46.02 | -0.90% | 509,976 |
| Aug 14, 2025 | 46.75 | 46.75 | 46.26 | 46.44 | 46.44 | -1.42% | 1,242,922 |
| 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 |