PAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.84	41.85	40.31	40.45	40.45	-2.81%	1,353,945
Feb 20, 2025	42.10	42.14	41.31	41.62	41.62	-1.05%	902,337
Feb 19, 2025	42.06	42.17	41.88	42.06	42.06	-0.66%	1,042,035
Feb 18, 2025	42.19	42.40	41.95	42.34	42.34	1.00%	1,371,949
Feb 14, 2025	41.94	42.10	41.81	41.92	41.92	0.31%	3,801,970
Feb 13, 2025	41.66	41.84	41.43	41.79	41.79	0.60%	880,293
Feb 12, 2025	41.48	41.79	41.18	41.54	41.54	-1.33%	1,098,044
Feb 11, 2025	41.93	42.21	41.87	42.10	42.10	-0.05%	1,084,996
Feb 10, 2025	42.14	42.23	41.86	42.12	42.12	0.98%	764,181
Feb 7, 2025	42.23	42.44	41.58	41.71	41.71	-0.93%	2,452,314
Feb 6, 2025	42.06	42.19	41.76	42.10	42.10	0.65%	885,328
Feb 5, 2025	41.79	41.96	41.49	41.83	41.83	0.31%	885,723
Feb 4, 2025	41.77	41.94	41.58	41.70	41.70	0.07%	1,054,762
Feb 3, 2025	41.51	42.01	41.12	41.67	41.67	-1.47%	3,011,047
Jan 31, 2025	42.73	42.80	42.22	42.29	42.29	-0.80%	2,299,670
Jan 30, 2025	42.40	42.78	42.26	42.63	42.63	1.36%	1,029,521
Jan 29, 2025	42.08	42.50	41.95	42.06	42.06	0.07%	895,906
Jan 28, 2025	42.25	42.31	41.67	42.03	42.03	-0.02%	1,328,807
Jan 27, 2025	42.91	42.91	41.86	42.04	42.04	-3.78%	1,787,207
Jan 24, 2025	43.87	43.89	43.52	43.69	43.69	-0.27%	1,349,042
Jan 23, 2025	43.71	43.92	43.47	43.81	43.81	0.25%	1,235,556
Jan 22, 2025	43.99	44.05	43.68	43.70	43.70	-0.27%	1,762,142
Jan 21, 2025	43.38	43.83	43.33	43.82	43.82	2.17%	2,080,255
Jan 17, 2025	42.94	43.20	42.73	42.89	42.89	0.82%	1,462,714
Jan 16, 2025	42.26	42.59	42.04	42.54	42.54	1.05%	1,056,847
Jan 15, 2025	42.37	42.50	41.97	42.10	42.10	1.57%	4,220,023
Jan 14, 2025	41.03	41.52	41.01	41.45	41.45	2.14%	1,214,308
Jan 13, 2025	39.78	40.59	39.66	40.58	40.58	1.30%	1,671,883
Jan 10, 2025	40.21	40.24	39.87	40.06	40.06	-1.35%	1,941,161
Jan 8, 2025	40.36	40.62	39.96	40.61	40.61	0.20%	1,251,228
Jan 7, 2025	41.08	41.10	40.32	40.53	40.53	-1.00%	2,913,581
Jan 6, 2025	41.14	41.43	40.86	40.94	40.94	0.32%	3,673,528
Jan 3, 2025	40.46	40.87	40.25	40.81	40.81	1.39%	1,901,488
Jan 2, 2025	40.76	40.91	40.04	40.25	40.25	-0.40%	3,263,040
Dec 31, 2024	40.62	40.71	40.33	40.41	40.41	-0.02%	3,806,535
Dec 30, 2024	40.48	40.64	39.98	40.42	40.42	-1.32%	2,172,209
Dec 27, 2024	41.18	41.44	40.67	40.96	40.82	-1.18%	1,082,519
Dec 26, 2024	41.26	41.50	41.10	41.45	41.31	0.19%	1,248,016
Dec 24, 2024	41.14	41.42	40.96	41.37	41.23	0.71%	390,074
Dec 23, 2024	41.00	41.13	40.71	41.08	40.94	-	1,461,885
Dec 20, 2024	40.49	41.44	40.42	41.08	40.94	0.81%	1,057,865
Dec 19, 2024	41.28	41.52	40.68	40.75	40.61	-0.32%	1,295,913
Dec 18, 2024	42.53	42.66	40.85	40.88	40.74	-3.68%	1,288,799
Dec 17, 2024	42.85	42.87	42.34	42.44	42.29	-1.46%	839,646
Dec 16, 2024	43.16	43.34	42.97	43.07	42.92	-0.23%	804,062
Dec 13, 2024	43.66	43.66	43.06	43.17	43.02	-0.85%	1,382,073
Dec 12, 2024	43.92	44.00	43.53	43.54	43.39	-0.98%	2,043,703
Dec 11, 2024	44.11	44.17	43.85	43.97	43.82	0.48%	1,103,061
Dec 10, 2024	44.14	44.19	43.62	43.76	43.61	-1.08%	1,677,832
Dec 9, 2024	44.91	44.98	44.20	44.24	44.09	-1.18%	1,151,936
Dec 6, 2024	45.22	45.28	44.65	44.77	44.62	-0.62%	1,045,214
Dec 5, 2024	45.35	45.41	44.94	45.05	44.90	-0.71%	4,204,270
Dec 4, 2024	45.52	45.52	45.05	45.37	45.21	-0.20%	1,133,654
Dec 3, 2024	45.68	45.68	45.17	45.46	45.30	-0.26%	1,099,650
Dec 2, 2024	45.82	45.95	45.42	45.58	45.42	-0.33%	922,334
Nov 29, 2024	45.76	46.06	45.71	45.73	45.57	0.31%	463,171
Nov 27, 2024	46.07	46.18	45.49	45.59	45.43	-0.52%	1,420,993
Nov 26, 2024	45.93	45.99	45.53	45.83	45.67	-0.26%	1,351,241
Nov 25, 2024	45.76	46.16	45.69	45.95	45.79	1.26%	2,109,647
Nov 22, 2024	45.00	45.43	44.95	45.38	45.22	1.27%	1,158,979
Nov 21, 2024	44.25	45.01	44.07	44.81	44.66	1.75%	1,351,889
Nov 20, 2024	44.21	44.21	43.67	44.04	43.89	-0.05%	1,402,482
Nov 19, 2024	43.54	44.14	43.48	44.06	43.91	0.07%	1,038,988
Nov 18, 2024	43.93	44.23	43.77	44.03	43.88	0.50%	750,859
Nov 15, 2024	43.98	44.18	43.68	43.81	43.66	-0.64%	3,911,920
Nov 14, 2024	44.75	44.84	43.96	44.09	43.94	-1.50%	1,080,330
Nov 13, 2024	45.02	45.21	44.71	44.76	44.61	-0.09%	1,591,849
Nov 12, 2024	45.37	45.39	44.65	44.80	44.65	-1.47%	5,257,450
Nov 11, 2024	45.48	45.65	45.36	45.47	45.31	0.84%	1,096,243
Nov 8, 2024	44.91	45.24	44.72	45.09	44.94	0.45%	1,037,302
Nov 7, 2024	45.22	45.29	44.77	44.89	44.74	-0.73%	1,779,794
Nov 6, 2024	44.45	45.27	44.15	45.22	45.07	6.75%	2,494,694
Nov 5, 2024	41.40	42.36	41.21	42.36	42.21	2.69%	889,087
Nov 4, 2024	41.21	41.64	41.16	41.25	41.11	-0.10%	696,900
Nov 1, 2024	41.40	41.67	41.23	41.29	41.15	0.41%	1,373,053
Oct 31, 2024	41.26	41.46	41.00	41.12	40.98	-0.92%	841,461
Oct 30, 2024	41.44	41.87	41.30	41.50	41.36	-	433,729
Oct 29, 2024	41.54	41.61	41.15	41.50	41.36	-0.62%	1,043,724
Oct 28, 2024	41.55	41.85	41.47	41.76	41.62	1.33%	701,949
Oct 25, 2024	41.70	41.72	41.07	41.21	41.07	-0.58%	636,246
Oct 24, 2024	41.51	41.55	41.19	41.45	41.31	-0.14%	589,742
Oct 23, 2024	41.70	41.82	41.18	41.51	41.37	-0.57%	1,010,826
Oct 22, 2024	42.15	42.15	41.57	41.75	41.61	-1.14%	1,421,169
Oct 21, 2024	42.49	42.53	42.02	42.23	42.09	-0.61%	1,372,593
Oct 18, 2024	42.43	42.51	42.23	42.49	42.34	0.26%	462,691
Oct 17, 2024	42.39	42.52	42.25	42.38	42.23	0.05%	596,639
Oct 16, 2024	42.12	42.50	42.09	42.36	42.21	1.05%	649,608
Oct 15, 2024	42.16	42.38	41.88	41.92	41.78	-0.57%	637,933
Oct 14, 2024	41.83	42.18	41.70	42.16	42.02	0.72%	653,530
Oct 11, 2024	41.15	41.88	41.15	41.86	41.72	1.90%	694,907
Oct 10, 2024	41.13	41.18	40.78	41.08	40.94	-0.60%	1,173,181
Oct 9, 2024	40.95	41.40	40.90	41.33	41.19	1.00%	687,094
Oct 8, 2024	41.04	41.15	40.75	40.92	40.78	-0.27%	648,932
Oct 7, 2024	40.83	41.15	40.67	41.03	40.89	0.02%	644,107
Oct 4, 2024	41.19	41.26	40.65	41.02	40.88	0.86%	847,266
Oct 3, 2024	40.73	40.83	40.49	40.67	40.53	-0.54%	559,237
Oct 2, 2024	40.86	41.12	40.69	40.89	40.75	-0.17%	613,327
Oct 1, 2024	41.14	41.20	40.57	40.96	40.82	-0.49%	1,079,303
Sep 30, 2024	40.91	41.17	40.66	41.16	41.02	0.41%	1,057,207
Sep 27, 2024	41.08	41.41	40.84	40.99	40.85	0.34%	939,399