PAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	45.65	45.69	45.21	45.43	45.43	0.11%	899,129
Jul 17, 2025	44.80	45.45	44.75	45.38	45.38	1.77%	1,082,204
Jul 16, 2025	44.65	44.67	43.87	44.59	44.59	0.25%	1,194,241
Jul 15, 2025	45.17	45.19	44.47	44.48	44.48	-1.07%	754,185
Jul 14, 2025	44.85	45.04	44.67	44.96	44.96	-	615,214
Jul 11, 2025	44.84	45.04	44.74	44.96	44.96	-0.29%	595,074
Jul 10, 2025	44.85	45.34	44.78	45.09	45.09	0.54%	899,041
Jul 9, 2025	44.71	44.88	44.34	44.85	44.85	0.81%	893,870
Jul 8, 2025	44.46	44.66	44.19	44.49	44.49	0.23%	737,003
Jul 7, 2025	44.63	44.85	44.12	44.39	44.39	-0.92%	917,439
Jul 3, 2025	44.65	44.88	44.58	44.80	44.80	0.70%	554,011
Jul 2, 2025	44.04	44.52	43.91	44.49	44.49	1.07%	1,079,974
Jul 1, 2025	43.40	44.35	43.32	44.02	44.02	1.01%	1,076,549
Jun 30, 2025	43.80	43.80	43.46	43.58	43.58	-0.23%	834,390
Jun 27, 2025	43.43	43.91	43.38	43.68	43.68	0.74%	626,043
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