PAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.21	44.21	43.67	44.04	44.04	-0.05%	1,402,482
Nov 19, 2024	43.54	44.14	43.48	44.06	44.06	0.07%	1,038,988
Nov 18, 2024	43.93	44.23	43.77	44.03	44.03	0.50%	750,859
Nov 15, 2024	43.98	44.18	43.68	43.81	43.81	-0.64%	3,911,920
Nov 14, 2024	44.75	44.84	43.96	44.09	44.09	-1.50%	1,080,330
Nov 13, 2024	45.02	45.21	44.71	44.76	44.76	-0.09%	1,591,849
Nov 12, 2024	45.37	45.39	44.65	44.80	44.80	-1.47%	5,257,450
Nov 11, 2024	45.48	45.65	45.36	45.47	45.47	0.84%	1,096,243
Nov 8, 2024	44.91	45.24	44.72	45.09	45.09	0.45%	1,037,302
Nov 7, 2024	45.22	45.29	44.77	44.89	44.89	-0.73%	1,779,794
Nov 6, 2024	44.45	45.27	44.15	45.22	45.22	6.75%	2,494,694
Nov 5, 2024	41.40	42.36	41.21	42.36	42.36	2.69%	889,087
Nov 4, 2024	41.21	41.64	41.16	41.25	41.25	-0.10%	696,900
Nov 1, 2024	41.40	41.67	41.23	41.29	41.29	0.41%	1,373,053
Oct 31, 2024	41.26	41.46	41.00	41.12	41.12	-0.92%	841,461
Oct 30, 2024	41.44	41.87	41.30	41.50	41.50	-	433,729
Oct 29, 2024	41.54	41.61	41.15	41.50	41.50	-0.62%	1,043,724
Oct 28, 2024	41.55	41.85	41.47	41.76	41.76	1.33%	701,949
Oct 25, 2024	41.70	41.72	41.07	41.21	41.21	-0.58%	636,246
Oct 24, 2024	41.51	41.55	41.19	41.45	41.45	-0.14%	589,742
Oct 23, 2024	41.70	41.82	41.18	41.51	41.51	-0.57%	1,010,826
Oct 22, 2024	42.15	42.15	41.57	41.75	41.75	-1.14%	1,421,169
Oct 21, 2024	42.49	42.53	42.02	42.23	42.23	-0.61%	1,372,593
Oct 18, 2024	42.43	42.51	42.23	42.49	42.49	0.26%	462,691
Oct 17, 2024	42.39	42.52	42.25	42.38	42.38	0.05%	596,639
Oct 16, 2024	42.12	42.50	42.09	42.36	42.36	1.05%	649,608
Oct 15, 2024	42.16	42.38	41.88	41.92	41.92	-0.57%	637,933
Oct 14, 2024	41.83	42.18	41.70	42.16	42.16	0.72%	653,530
Oct 11, 2024	41.15	41.88	41.15	41.86	41.86	1.90%	694,907
Oct 10, 2024	41.13	41.18	40.78	41.08	41.08	-0.60%	1,173,181
Oct 9, 2024	40.95	41.40	40.90	41.33	41.33	1.00%	687,094
Oct 8, 2024	41.04	41.15	40.75	40.92	40.92	-0.27%	648,932
Oct 7, 2024	40.83	41.15	40.67	41.03	41.03	0.02%	644,107
Oct 4, 2024	41.19	41.26	40.65	41.02	41.02	0.86%	847,266
Oct 3, 2024	40.73	40.83	40.49	40.67	40.67	-0.54%	559,237
Oct 2, 2024	40.86	41.12	40.69	40.89	40.89	-0.17%	613,327
Oct 1, 2024	41.14	41.20	40.57	40.96	40.96	-0.49%	1,079,303
Sep 30, 2024	40.91	41.17	40.66	41.16	41.16	0.41%	1,057,207
Sep 27, 2024	41.08	41.41	40.84	40.99	40.99	0.34%	939,399
Sep 26, 2024	40.93	41.26	40.76	40.85	40.85	0.96%	699,313
Sep 25, 2024	40.80	40.87	40.40	40.46	40.46	-0.57%	1,364,504
Sep 24, 2024	40.71	40.88	40.53	40.69	40.69	0.27%	586,158
Sep 23, 2024	40.57	40.81	40.34	40.58	40.58	0.25%	628,627
Sep 20, 2024	40.64	40.66	40.26	40.48	40.48	-0.64%	1,760,065
Sep 19, 2024	40.45	40.78	40.01	40.74	40.74	2.98%	1,115,908
Sep 18, 2024	39.59	40.29	39.43	39.56	39.56	0.08%	992,263
Sep 17, 2024	39.18	39.66	39.18	39.53	39.53	1.13%	807,652
Sep 16, 2024	38.89	39.20	38.81	39.09	39.09	0.85%	699,008
Sep 13, 2024	38.50	38.99	38.36	38.76	38.76	1.41%	763,085
Sep 12, 2024	37.80	38.26	37.62	38.22	38.22	1.33%	1,592,117
Sep 11, 2024	37.37	37.77	36.59	37.72	37.72	0.69%	923,018
Sep 10, 2024	37.47	37.61	37.14	37.46	37.46	0.16%	2,443,353
Sep 9, 2024	37.34	37.63	37.21	37.40	37.40	1.08%	1,962,807
Sep 6, 2024	37.43	37.76	36.89	37.00	37.00	-0.94%	835,368
Sep 5, 2024	37.75	37.82	37.09	37.35	37.35	-0.95%	1,279,416
Sep 4, 2024	37.83	38.03	37.53	37.71	37.71	-0.61%	581,554
Sep 3, 2024	39.14	39.20	37.80	37.94	37.94	-3.75%	876,938
Aug 30, 2024	39.13	39.43	38.79	39.42	39.42	1.28%	492,480
Aug 29, 2024	38.92	39.37	38.58	38.92	38.92	0.75%	1,379,684
Aug 28, 2024	38.85	38.94	38.50	38.63	38.63	-0.64%	1,655,343
Aug 27, 2024	39.03	39.05	38.75	38.88	38.88	-0.77%	492,407
Aug 26, 2024	39.47	39.62	39.12	39.18	39.18	-0.15%	675,600
Aug 23, 2024	38.54	39.33	38.54	39.24	39.24	2.19%	820,059
Aug 22, 2024	38.59	38.73	38.29	38.40	38.40	-0.39%	646,027
Aug 21, 2024	38.28	38.63	38.18	38.55	38.55	1.13%	692,628
Aug 20, 2024	38.33	38.40	37.97	38.12	38.12	-0.50%	507,370
Aug 19, 2024	38.07	38.33	38.04	38.31	38.31	0.60%	444,946
Aug 16, 2024	38.13	38.33	37.93	38.08	38.08	-0.39%	591,049
Aug 15, 2024	38.09	38.43	37.92	38.23	38.23	1.73%	572,862
Aug 14, 2024	37.67	37.74	37.37	37.58	37.58	0.08%	657,412
Aug 13, 2024	37.27	37.63	36.97	37.55	37.55	1.32%	729,679
Aug 12, 2024	37.40	37.44	36.95	37.06	37.06	-0.75%	671,567
Aug 9, 2024	37.46	37.53	37.00	37.34	37.34	-0.21%	688,025
Aug 8, 2024	36.84	37.52	36.84	37.42	37.42	2.49%	1,548,555
Aug 7, 2024	37.44	37.75	36.48	36.51	36.51	-1.30%	928,319
Aug 6, 2024	36.73	37.53	36.41	36.99	36.99	1.09%	1,578,241
Aug 5, 2024	36.16	37.10	35.72	36.59	36.59	-2.22%	3,740,031
Aug 2, 2024	38.05	38.06	37.08	37.42	37.42	-3.58%	3,153,809
Aug 1, 2024	39.94	40.17	38.47	38.81	38.81	-2.88%	3,447,727
Jul 31, 2024	39.79	40.56	39.65	39.96	39.96	1.63%	2,018,547
Jul 30, 2024	39.41	39.77	39.10	39.32	39.32	0.20%	895,470
Jul 29, 2024	39.47	39.56	39.09	39.24	39.24	-0.25%	882,584
Jul 26, 2024	38.94	39.55	38.94	39.34	39.34	2.21%	1,131,571
Jul 25, 2024	38.15	39.11	37.99	38.49	38.49	1.53%	1,728,084
Jul 24, 2024	39.07	39.11	37.88	37.91	37.91	-3.41%	810,911
Jul 23, 2024	38.93	39.37	38.87	39.25	39.25	0.51%	875,624
Jul 22, 2024	38.71	39.07	38.33	39.05	39.05	1.64%	724,403
Jul 19, 2024	38.70	38.82	38.31	38.42	38.42	-0.77%	627,107
Jul 18, 2024	38.95	39.58	38.58	38.72	38.72	-0.64%	2,410,888
Jul 17, 2024	39.56	39.74	38.96	38.97	38.97	-2.16%	1,360,041
Jul 16, 2024	38.87	39.88	38.81	39.83	39.83	3.03%	1,510,989
Jul 15, 2024	38.43	38.99	38.34	38.66	38.66	1.02%	858,389
Jul 12, 2024	38.25	38.58	38.12	38.27	38.27	1.11%	1,077,870
Jul 11, 2024	37.19	37.94	37.15	37.85	37.85	2.44%	1,065,521
Jul 10, 2024	36.55	36.97	36.45	36.95	36.95	1.54%	643,399
Jul 9, 2024	36.63	36.67	36.38	36.39	36.39	-0.83%	1,120,182
Jul 8, 2024	36.68	36.94	36.62	36.70	36.70	0.26%	1,394,634
Jul 5, 2024	36.88	36.90	36.32	36.60	36.60	-0.87%	944,331
Jul 3, 2024	36.71	36.99	36.61	36.92	36.92	0.85%	554,338
Jul 2, 2024	36.33	36.63	36.28	36.61	36.61	0.60%	1,203,570