PVH Corp. (PVH)
NYSE: PVH · Real-Time Price · USD
78.96
+4.51 (6.06%)
May 12, 2025, 1:44 PM - Market open
PVH Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 78.91 | 83.32 | 78.44 | 79.04 | - | 6.17% | 571,888 |
| May 9, 2025 | 75.48 | 76.01 | 74.22 | 74.45 | 74.45 | -1.47% | 637,344 |
| May 8, 2025 | 73.30 | 76.81 | 72.93 | 75.56 | 75.56 | 6.05% | 1,173,801 |
| May 7, 2025 | 71.65 | 72.55 | 71.08 | 71.25 | 71.25 | 0.58% | 858,551 |
| May 6, 2025 | 70.67 | 72.16 | 70.40 | 70.84 | 70.84 | -1.05% | 780,247 |
| May 5, 2025 | 69.95 | 72.94 | 69.95 | 71.59 | 71.59 | 1.92% | 1,103,613 |
| May 2, 2025 | 69.93 | 71.17 | 69.14 | 70.24 | 70.24 | 2.23% | 961,304 |
| May 1, 2025 | 69.36 | 70.03 | 68.40 | 68.71 | 68.71 | -0.39% | 773,280 |
| Apr 30, 2025 | 67.78 | 69.25 | 66.84 | 68.98 | 68.98 | -1.27% | 1,066,384 |
| Apr 29, 2025 | 70.33 | 70.73 | 69.74 | 69.87 | 69.87 | -1.74% | 829,186 |
| Apr 28, 2025 | 72.96 | 73.67 | 70.68 | 71.11 | 71.11 | -2.51% | 1,067,788 |
| Apr 25, 2025 | 74.51 | 74.51 | 72.11 | 72.94 | 72.94 | -2.25% | 789,021 |
| Apr 24, 2025 | 72.91 | 75.23 | 72.30 | 74.62 | 74.62 | 3.68% | 836,048 |
| Apr 23, 2025 | 74.52 | 75.82 | 71.81 | 71.97 | 71.97 | 0.43% | 1,311,208 |
| Apr 22, 2025 | 70.03 | 72.36 | 69.75 | 71.66 | 71.66 | 3.26% | 1,007,700 |
| Apr 21, 2025 | 68.16 | 69.80 | 67.84 | 69.40 | 69.40 | 0.70% | 1,018,435 |
| Apr 17, 2025 | 67.64 | 69.03 | 67.56 | 68.92 | 68.92 | 1.74% | 1,035,722 |
| Apr 16, 2025 | 67.66 | 69.99 | 66.98 | 67.74 | 67.74 | -1.12% | 1,275,208 |
| Apr 15, 2025 | 69.98 | 71.00 | 68.17 | 68.51 | 68.51 | -2.53% | 1,138,641 |
| Apr 14, 2025 | 70.95 | 71.99 | 68.93 | 70.29 | 70.29 | 2.05% | 1,577,182 |
| Apr 11, 2025 | 68.31 | 70.06 | 66.71 | 68.88 | 68.88 | -0.39% | 1,635,859 |
| Apr 10, 2025 | 68.79 | 69.73 | 66.53 | 69.15 | 69.15 | -2.19% | 2,232,790 |
| Apr 9, 2025 | 59.89 | 73.35 | 59.33 | 70.70 | 70.70 | 16.86% | 2,937,316 |
| Apr 8, 2025 | 67.00 | 68.57 | 59.28 | 60.50 | 60.50 | -8.31% | 2,338,619 |
| Apr 7, 2025 | 65.25 | 69.79 | 63.51 | 65.98 | 65.98 | -2.57% | 2,576,849 |
| Apr 4, 2025 | 61.89 | 68.44 | 61.59 | 67.72 | 67.72 | 3.22% | 3,293,946 |
| Apr 3, 2025 | 73.05 | 73.33 | 64.92 | 65.61 | 65.61 | -15.70% | 3,543,255 |
| Apr 2, 2025 | 74.72 | 78.53 | 74.72 | 77.83 | 77.83 | 1.83% | 3,517,233 |
| Apr 1, 2025 | 75.14 | 77.52 | 74.03 | 76.43 | 76.43 | 18.24% | 5,055,220 |
| Mar 31, 2025 | 63.66 | 65.11 | 62.91 | 64.64 | 64.64 | -0.08% | 2,611,814 |
| Mar 28, 2025 | 65.71 | 65.92 | 63.69 | 64.69 | 64.69 | -2.85% | 1,939,583 |
| Mar 27, 2025 | 66.41 | 67.35 | 65.86 | 66.59 | 66.59 | -0.52% | 900,306 |
| Mar 26, 2025 | 66.54 | 66.96 | 65.41 | 66.94 | 66.94 | 0.24% | 903,455 |
| Mar 25, 2025 | 68.90 | 69.04 | 66.21 | 66.78 | 66.78 | -3.64% | 970,629 |
| Mar 24, 2025 | 66.43 | 69.46 | 66.18 | 69.30 | 69.30 | 6.37% | 1,564,211 |
| Mar 21, 2025 | 63.54 | 65.96 | 63.12 | 65.15 | 65.15 | 0.49% | 3,548,518 |
| Mar 20, 2025 | 64.59 | 66.50 | 63.48 | 64.83 | 64.83 | -0.69% | 1,058,913 |
| Mar 19, 2025 | 65.01 | 66.67 | 63.82 | 65.28 | 65.28 | 0.76% | 2,735,429 |
| Mar 18, 2025 | 65.20 | 65.82 | 64.33 | 64.79 | 64.79 | -0.89% | 1,129,993 |
| Mar 17, 2025 | 64.28 | 65.66 | 63.75 | 65.37 | 65.37 | 2.44% | 1,436,806 |
| Mar 14, 2025 | 65.06 | 65.30 | 62.94 | 63.81 | 63.81 | -0.27% | 1,822,248 |
| Mar 13, 2025 | 66.66 | 67.32 | 63.79 | 63.98 | 63.98 | -3.48% | 1,218,902 |
| Mar 12, 2025 | 68.09 | 68.52 | 65.38 | 66.29 | 66.29 | -1.68% | 921,966 |
| Mar 11, 2025 | 69.87 | 70.45 | 66.78 | 67.42 | 67.42 | -3.77% | 1,118,563 |
| Mar 10, 2025 | 71.65 | 72.96 | 69.69 | 70.06 | 70.06 | -3.55% | 884,256 |
| Mar 7, 2025 | 72.02 | 72.90 | 69.75 | 72.64 | 72.64 | 0.32% | 897,421 |
| Mar 6, 2025 | 70.71 | 73.72 | 70.43 | 72.41 | 72.41 | 1.61% | 1,090,653 |
| Mar 5, 2025 | 71.05 | 72.13 | 69.45 | 71.26 | 71.26 | 1.67% | 809,945 |
| Mar 4, 2025 | 70.19 | 71.38 | 68.80 | 70.09 | 70.05 | -1.63% | 920,356 |
| Mar 3, 2025 | 76.01 | 76.72 | 70.92 | 71.25 | 71.21 | -4.80% | 911,458 |