PAVE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 40.39 | 40.58 | 38.91 | 39.12 | -1.09 | -2.71% | 1,648,889 |
| Feb 28, 2025 | 39.81 | 40.21 | 39.55 | 40.21 | 0.48 | 1.21% | 1,364,600 |
| Feb 27, 2025 | 40.21 | 40.51 | 39.72 | 39.73 | -0.45 | -1.12% | 1,240,537 |
| Feb 26, 2025 | 40.24 | 40.67 | 40.07 | 40.18 | 0.21 | 0.53% | 713,018 |
| Feb 25, 2025 | 39.86 | 40.21 | 39.38 | 39.97 | -0.07 | -0.17% | 1,988,900 |
| Feb 24, 2025 | 40.65 | 40.65 | 39.97 | 40.04 | -0.41 | -1.01% | 1,209,100 |
| Feb 21, 2025 | 41.84 | 41.85 | 40.31 | 40.45 | -1.17 | -2.81% | 1,354,772 |
| Feb 20, 2025 | 42.10 | 42.14 | 41.31 | 41.62 | -0.44 | -1.05% | 902,337 |
| Feb 19, 2025 | 42.06 | 42.17 | 41.88 | 42.06 | -0.28 | -0.66% | 1,042,035 |
| Feb 18, 2025 | 42.19 | 42.40 | 41.95 | 42.34 | 0.42 | 1.00% | 1,371,949 |
| Feb 14, 2025 | 41.94 | 42.10 | 41.81 | 41.92 | 0.13 | 0.31% | 3,801,970 |
| Feb 13, 2025 | 41.66 | 41.84 | 41.43 | 41.79 | 0.25 | 0.60% | 880,300 |
| Feb 12, 2025 | 41.48 | 41.79 | 41.18 | 41.54 | -0.56 | -1.33% | 1,098,044 |
| Feb 11, 2025 | 41.93 | 42.21 | 41.87 | 42.10 | -0.02 | -0.05% | 1,085,000 |
| Feb 10, 2025 | 42.14 | 42.23 | 41.86 | 42.12 | 0.41 | 0.98% | 764,200 |
| Feb 7, 2025 | 42.23 | 42.44 | 41.58 | 41.71 | -0.39 | -0.93% | 2,452,314 |
| Feb 6, 2025 | 42.06 | 42.19 | 41.76 | 42.10 | 0.27 | 0.65% | 885,328 |
| Feb 5, 2025 | 41.79 | 41.96 | 41.49 | 41.83 | 0.13 | 0.31% | 885,723 |
| Feb 4, 2025 | 41.77 | 41.94 | 41.58 | 41.70 | 0.03 | 0.07% | 1,054,800 |
| Feb 3, 2025 | 41.51 | 42.01 | 41.12 | 41.67 | -0.62 | -1.47% | 3,011,047 |
| Jan 31, 2025 | 42.73 | 42.80 | 42.22 | 42.29 | -0.34 | -0.80% | 2,299,700 |
| Jan 30, 2025 | 42.40 | 42.78 | 42.26 | 42.63 | 0.57 | 1.36% | 1,029,521 |
| Jan 29, 2025 | 42.08 | 42.50 | 41.95 | 42.06 | 0.03 | 0.07% | 895,906 |
| Jan 28, 2025 | 42.25 | 42.31 | 41.67 | 42.03 | -0.01 | -0.02% | 1,328,807 |
| Jan 27, 2025 | 42.91 | 42.91 | 41.86 | 42.04 | -1.65 | -3.78% | 1,787,207 |
| Jan 24, 2025 | 43.87 | 43.89 | 43.52 | 43.69 | -0.12 | -0.27% | 1,349,000 |
| Jan 23, 2025 | 43.71 | 43.92 | 43.47 | 43.81 | 0.11 | 0.25% | 1,235,556 |
| Jan 22, 2025 | 43.99 | 44.05 | 43.68 | 43.70 | -0.12 | -0.27% | 1,762,142 |
| Jan 21, 2025 | 43.38 | 43.83 | 43.33 | 43.82 | 0.93 | 2.17% | 2,080,300 |
| Jan 17, 2025 | 42.94 | 43.20 | 42.73 | 42.89 | 0.35 | 0.82% | 1,462,700 |
| Jan 16, 2025 | 42.26 | 42.59 | 42.04 | 42.54 | 0.44 | 1.05% | 1,056,847 |
| Jan 15, 2025 | 42.37 | 42.50 | 41.97 | 42.10 | 0.65 | 1.57% | 4,220,023 |
| Jan 14, 2025 | 41.03 | 41.52 | 41.01 | 41.45 | 0.87 | 2.14% | 1,214,308 |
| Jan 13, 2025 | 39.78 | 40.59 | 39.66 | 40.58 | 0.52 | 1.30% | 1,671,900 |
| Jan 10, 2025 | 40.21 | 40.24 | 39.87 | 40.06 | -0.55 | -1.35% | 1,940,900 |
| Jan 8, 2025 | 40.36 | 40.62 | 39.96 | 40.61 | 0.08 | 0.20% | 1,251,228 |
| Jan 7, 2025 | 41.08 | 41.10 | 40.32 | 40.53 | -0.41 | -1.00% | 2,913,581 |
| Jan 6, 2025 | 41.14 | 41.43 | 40.85 | 40.94 | 0.13 | 0.32% | 3,673,528 |
| Jan 3, 2025 | 40.46 | 40.87 | 40.24 | 40.81 | 0.56 | 1.39% | 1,901,500 |
| Jan 2, 2025 | 40.76 | 40.91 | 40.04 | 40.25 | -0.16 | -0.40% | 3,263,040 |
| Dec 31, 2024 | 40.62 | 40.71 | 40.33 | 40.41 | -0.01 | -0.02% | 3,806,535 |
| Dec 30, 2024 | 40.48 | 40.64 | 39.98 | 40.42 | -0.54 | -1.32% | 2,172,209 |
| Dec 27, 2024 | 41.18 | 41.44 | 40.67 | 40.96 | -0.49 | -1.18% | 1,082,500 |
| Dec 26, 2024 | 41.26 | 41.50 | 41.10 | 41.45 | 0.08 | 0.19% | 1,248,016 |
| Dec 24, 2024 | 41.14 | 41.42 | 40.96 | 41.37 | 0.29 | 0.71% | 390,100 |
| Dec 23, 2024 | 41.00 | 41.13 | 40.71 | 41.08 | 0.00 | 0.00% | 1,461,900 |
| Dec 20, 2024 | 40.49 | 41.44 | 40.42 | 41.08 | 0.33 | 0.81% | 1,057,500 |
| Dec 19, 2024 | 41.28 | 41.52 | 40.67 | 40.75 | -0.13 | -0.32% | 1,295,913 |
| Dec 18, 2024 | 42.53 | 42.66 | 40.85 | 40.88 | -1.56 | -3.68% | 1,288,799 |
| Dec 17, 2024 | 42.85 | 42.87 | 42.34 | 42.44 | -0.63 | -1.46% | 839,646 |