PAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.43	43.91	43.38	43.68	43.68	0.74%	626,000
Jun 26, 2025	42.93	43.41	42.91	43.36	43.25	1.38%	597,750
Jun 25, 2025	43.21	43.33	42.68	42.77	42.66	-0.86%	587,580
Jun 24, 2025	42.96	43.20	42.65	43.14	43.03	1.29%	2,249,886
Jun 23, 2025	41.93	42.63	41.65	42.59	42.48	1.48%	810,949
Jun 20, 2025	42.33	42.40	41.79	41.97	41.86	-0.24%	594,227
Jun 18, 2025	42.03	42.51	42.01	42.07	41.96	0.10%	727,705
Jun 17, 2025	42.21	42.43	41.99	42.03	41.92	-0.85%	682,086
Jun 16, 2025	42.34	42.65	42.26	42.39	42.28	1.02%	505,764
Jun 13, 2025	42.09	42.39	41.79	41.96	41.85	-1.46%	900,488
Jun 12, 2025	42.23	42.65	42.14	42.58	42.47	0.16%	545,165
Jun 11, 2025	42.67	42.79	42.36	42.51	42.40	-0.40%	579,778
Jun 10, 2025	42.71	42.74	42.35	42.68	42.57	0.16%	780,899
Jun 9, 2025	42.76	42.89	42.61	42.61	42.50	-0.05%	502,291
Jun 6, 2025	42.64	42.80	42.49	42.63	42.52	1.00%	797,776
Jun 5, 2025	42.24	42.44	41.95	42.21	42.10	0.09%	1,024,575
Jun 4, 2025	42.22	42.41	42.15	42.17	42.06	0.02%	760,124
Jun 3, 2025	41.50	42.21	41.50	42.16	42.05	1.47%	1,266,287
Jun 2, 2025	41.65	41.71	41.04	41.55	41.45	0.10%	749,264
May 30, 2025	41.45	41.64	41.13	41.51	41.41	-0.29%	666,988
May 29, 2025	41.89	41.96	41.29	41.63	41.53	0.05%	905,290
May 28, 2025	42.21	42.23	41.53	41.61	41.51	-1.14%	1,228,665
May 27, 2025	41.67	42.12	41.44	42.09	41.98	2.16%	1,243,790
May 23, 2025	40.64	41.36	40.61	41.20	41.10	0.07%	860,365
May 22, 2025	41.09	41.43	40.88	41.17	41.07	-0.24%	840,132
May 21, 2025	41.69	41.98	41.23	41.27	41.17	-1.99%	722,220
May 20, 2025	42.13	42.35	41.98	42.11	42.00	-0.57%	538,137
May 19, 2025	41.84	42.40	41.81	42.35	42.24	-0.12%	539,891
May 16, 2025	42.08	42.43	41.82	42.40	42.29	1.22%	701,185
May 15, 2025	41.63	41.98	41.59	41.89	41.78	0.31%	737,804
May 14, 2025	41.88	41.99	41.68	41.76	41.66	-0.38%	760,536
May 13, 2025	41.66	42.29	41.66	41.92	41.81	0.87%	3,443,124
May 12, 2025	41.71	41.81	41.22	41.56	41.46	3.49%	4,345,904
May 9, 2025	40.17	40.28	39.85	40.16	40.06	0.27%	1,109,978
May 8, 2025	39.69	40.42	39.60	40.05	39.95	1.86%	869,015
May 7, 2025	39.44	39.55	39.09	39.32	39.22	0.31%	788,012
May 6, 2025	39.19	39.52	39.09	39.20	39.10	-0.96%	646,716
May 5, 2025	39.37	39.87	39.28	39.58	39.48	-0.20%	967,753
May 2, 2025	39.33	39.89	39.24	39.66	39.56	2.14%	1,942,246
May 1, 2025	38.63	39.26	38.56	38.83	38.73	1.17%	905,777
Apr 30, 2025	37.63	38.46	37.38	38.38	38.28	0.63%	1,982,129
Apr 29, 2025	37.81	38.30	37.61	38.14	38.04	0.55%	542,805
Apr 28, 2025	38.01	38.30	37.57	37.93	37.83	-0.05%	795,180
Apr 25, 2025	37.84	38.10	37.71	37.95	37.85	-0.11%	500,147
Apr 24, 2025	36.87	38.10	36.82	37.99	37.89	2.95%	778,510
Apr 23, 2025	37.32	38.01	36.77	36.90	36.81	1.85%	851,430
Apr 22, 2025	35.81	36.38	35.66	36.23	36.14	2.63%	3,658,173
Apr 21, 2025	35.96	35.96	34.93	35.30	35.21	-2.51%	1,046,875
Apr 17, 2025	36.12	36.54	35.98	36.21	36.12	0.56%	1,502,683
Apr 16, 2025	36.23	36.48	35.59	36.01	35.92	-1.29%	790,654