PVH Corp. (PVH)
68.31
3.16 (4.85%)
At close: Mar 24, 2025, 1:56 PM
PVH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 63.54 | 65.96 | 63.12 | 65.15 | 0.32 | 0.49% | 3,546,020 |
| Mar 20, 2025 | 64.59 | 66.50 | 63.48 | 64.83 | -0.45 | -0.69% | 1,058,913 |
| Mar 19, 2025 | 65.01 | 66.67 | 63.82 | 65.28 | 0.49 | 0.76% | 2,735,429 |
| Mar 18, 2025 | 65.20 | 65.82 | 64.33 | 64.79 | -0.58 | -0.89% | 1,129,993 |
| Mar 17, 2025 | 64.28 | 65.66 | 63.75 | 65.37 | 1.56 | 2.44% | 1,436,806 |
| Mar 14, 2025 | 65.06 | 65.30 | 62.94 | 63.81 | -0.17 | -0.27% | 1,822,248 |
| Mar 13, 2025 | 66.66 | 67.32 | 63.79 | 63.98 | -2.31 | -3.48% | 1,218,902 |
| Mar 12, 2025 | 68.09 | 68.52 | 65.38 | 66.29 | -1.13 | -1.68% | 922,000 |
| Mar 11, 2025 | 69.87 | 70.45 | 66.78 | 67.42 | -2.64 | -3.77% | 1,118,600 |
| Mar 10, 2025 | 71.65 | 72.96 | 69.69 | 70.06 | -2.58 | -3.55% | 887,343 |
| Mar 7, 2025 | 72.02 | 72.90 | 69.75 | 72.64 | 0.23 | 0.32% | 897,421 |
| Mar 6, 2025 | 70.71 | 73.72 | 70.43 | 72.41 | 1.15 | 1.61% | 1,090,700 |
| Mar 5, 2025 | 71.05 | 72.13 | 69.45 | 71.26 | 1.17 | 1.67% | 809,945 |
| Mar 4, 2025 | 70.19 | 71.38 | 68.80 | 70.09 | -1.16 | -1.63% | 920,400 |
| Mar 3, 2025 | 76.01 | 76.72 | 70.92 | 71.25 | -3.59 | -4.80% | 911,458 |
| Feb 28, 2025 | 74.73 | 76.35 | 74.32 | 74.84 | -0.04 | -0.05% | 1,116,350 |
| Feb 27, 2025 | 77.78 | 78.14 | 74.66 | 74.88 | -3.42 | -4.37% | 795,842 |
| Feb 26, 2025 | 77.25 | 78.99 | 77.19 | 78.30 | 1.48 | 1.93% | 854,169 |
| Feb 25, 2025 | 78.25 | 78.87 | 76.42 | 76.82 | -1.72 | -2.19% | 686,112 |
| Feb 24, 2025 | 79.47 | 79.67 | 77.40 | 78.54 | -0.16 | -0.20% | 695,734 |
| Feb 21, 2025 | 79.30 | 80.13 | 78.13 | 78.70 | 0.04 | 0.05% | 839,300 |
| Feb 20, 2025 | 79.21 | 79.47 | 76.98 | 78.66 | -0.55 | -0.69% | 793,900 |
| Feb 19, 2025 | 78.49 | 79.57 | 77.98 | 79.21 | -0.59 | -0.74% | 801,200 |
| Feb 18, 2025 | 77.95 | 80.33 | 77.95 | 79.80 | 2.09 | 2.69% | 991,100 |
| Feb 14, 2025 | 77.62 | 78.64 | 77.30 | 77.71 | 0.21 | 0.27% | 669,756 |
| Feb 13, 2025 | 78.38 | 78.93 | 77.26 | 77.50 | -0.17 | -0.22% | 848,200 |
| Feb 12, 2025 | 77.47 | 78.26 | 76.73 | 77.67 | -0.88 | -1.12% | 593,700 |
| Feb 11, 2025 | 76.74 | 79.73 | 76.57 | 78.55 | 1.15 | 1.49% | 995,206 |
| Feb 10, 2025 | 78.93 | 79.27 | 76.34 | 77.40 | -1.45 | -1.84% | 895,700 |
| Feb 7, 2025 | 79.04 | 79.82 | 77.88 | 78.85 | -0.33 | -0.42% | 973,300 |
| Feb 6, 2025 | 82.08 | 82.08 | 78.91 | 79.18 | -0.17 | -0.21% | 1,389,612 |
| Feb 5, 2025 | 81.50 | 83.42 | 78.83 | 79.35 | -3.16 | -3.83% | 1,560,903 |
| Feb 4, 2025 | 82.50 | 84.00 | 80.25 | 82.51 | -0.81 | -0.97% | 1,873,400 |
| Feb 3, 2025 | 84.25 | 85.59 | 82.74 | 83.32 | -6.28 | -7.01% | 1,394,356 |
| Jan 31, 2025 | 92.60 | 92.60 | 89.32 | 89.60 | -3.39 | -3.65% | 713,400 |
| Jan 30, 2025 | 92.75 | 93.56 | 92.01 | 92.99 | 1.22 | 1.33% | 680,819 |
| Jan 29, 2025 | 91.83 | 92.65 | 90.90 | 91.77 | -0.06 | -0.07% | 633,400 |
| Jan 28, 2025 | 90.60 | 92.58 | 90.60 | 91.83 | 1.44 | 1.59% | 678,066 |
| Jan 27, 2025 | 90.50 | 92.15 | 90.22 | 90.39 | 0.09 | 0.10% | 1,198,800 |
| Jan 24, 2025 | 94.29 | 94.67 | 89.97 | 90.30 | -6.02 | -6.25% | 2,077,936 |
| Jan 23, 2025 | 94.64 | 97.04 | 93.63 | 96.32 | 0.11 | 0.11% | 762,737 |
| Jan 22, 2025 | 96.20 | 96.56 | 95.00 | 96.21 | -0.13 | -0.13% | 675,119 |
| Jan 21, 2025 | 93.98 | 96.64 | 93.58 | 96.34 | 3.56 | 3.84% | 1,035,635 |
| Jan 17, 2025 | 92.91 | 94.55 | 92.32 | 92.78 | 0.58 | 0.63% | 1,097,117 |
| Jan 16, 2025 | 99.25 | 99.29 | 88.60 | 92.20 | -6.81 | -6.88% | 2,653,321 |
| Jan 15, 2025 | 101.22 | 101.72 | 98.99 | 99.01 | 0.36 | 0.36% | 847,825 |
| Jan 14, 2025 | 98.70 | 99.43 | 97.54 | 98.65 | 1.04 | 1.07% | 686,208 |
| Jan 13, 2025 | 99.00 | 99.00 | 96.46 | 97.61 | -2.26 | -2.26% | 1,129,617 |
| Jan 10, 2025 | 102.15 | 103.22 | 99.76 | 99.87 | -3.94 | -3.80% | 1,116,531 |
| Jan 8, 2025 | 103.79 | 104.04 | 101.49 | 103.81 | -1.35 | -1.28% | 870,644 |