PAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	48.01	48.62	47.95	48.30	48.30	0.67%	1,019,571
Nov 25, 2025	47.18	48.05	47.02	47.98	47.98	2.13%	47,016
Nov 24, 2025	46.59	47.13	46.44	46.98	46.98	1.14%	35,188
Nov 21, 2025	45.78	46.68	45.48	46.45	46.45	2.07%	100,695
Nov 20, 2025	46.96	47.20	45.48	45.51	45.51	-1.71%	976,492
Nov 19, 2025	46.41	46.70	46.15	46.30	46.30	0.30%	829,859
Nov 18, 2025	46.13	46.52	45.81	46.16	46.16	-0.26%	1,254,680
Nov 17, 2025	46.98	47.10	46.12	46.28	46.28	-1.51%	761,008
Nov 14, 2025	46.63	47.37	46.57	46.99	46.99	-0.25%	1,072,949
Nov 13, 2025	48.18	48.30	46.98	47.11	47.11	-2.22%	899,359
Nov 12, 2025	48.02	48.51	47.99	48.18	48.18	0.54%	909,562
Nov 11, 2025	48.15	48.15	47.77	47.92	47.92	-0.44%	602,699
Nov 10, 2025	48.13	48.31	47.60	48.13	48.13	0.77%	1,025,227
Nov 7, 2025	47.38	47.84	47.05	47.76	47.76	0.21%	1,257,837
Nov 6, 2025	48.14	48.24	47.50	47.66	47.66	-0.50%	1,066,163
Nov 5, 2025	47.53	48.19	47.36	47.90	47.90	0.57%	1,215,298
Nov 4, 2025	47.61	47.81	47.25	47.63	47.63	-1.02%	911,035
Nov 3, 2025	48.27	48.27	47.77	48.12	48.12	-0.29%	719,060
Oct 31, 2025	48.03	48.49	47.94	48.26	48.26	0.48%	1,088,058
Oct 30, 2025	48.10	48.88	47.96	48.03	48.03	-1.09%	1,026,802
Oct 29, 2025	48.45	49.08	48.24	48.56	48.56	0.54%	1,402,173
Oct 28, 2025	48.50	48.71	48.22	48.30	48.30	-0.37%	3,486,748
Oct 27, 2025	48.80	48.80	48.26	48.48	48.48	0.31%	745,359
Oct 24, 2025	48.44	48.60	48.33	48.33	48.33	0.83%	787,514
Oct 23, 2025	47.29	48.00	47.16	47.93	47.93	1.59%	1,613,472
Oct 22, 2025	48.29	48.42	47.04	47.18	47.18	-2.08%	1,236,701
Oct 21, 2025	47.88	48.26	47.53	48.18	48.18	0.54%	580,840
Oct 20, 2025	47.60	48.00	47.59	47.92	47.92	1.59%	485,102
Oct 17, 2025	47.16	47.48	46.92	47.17	47.17	-0.19%	597,772
Oct 16, 2025	47.92	48.01	47.04	47.26	47.26	-1.09%	880,100
Oct 15, 2025	48.03	48.27	47.33	47.78	47.78	0.15%	684,520
Oct 14, 2025	46.63	47.99	46.50	47.71	47.71	1.36%	568,443
Oct 13, 2025	46.90	47.34	46.83	47.07	47.07	1.40%	693,934
Oct 10, 2025	47.81	48.00	46.38	46.42	46.42	-2.56%	1,109,723
Oct 9, 2025	48.37	48.42	47.54	47.64	47.64	-1.31%	642,847
Oct 8, 2025	47.73	48.30	47.53	48.27	48.27	1.47%	738,650
Oct 7, 2025	48.11	48.23	47.40	47.57	47.57	-0.83%	901,838
Oct 6, 2025	48.16	48.22	47.74	47.97	47.97	0.04%	507,048
Oct 3, 2025	48.00	48.26	47.80	47.95	47.95	0.19%	679,563
Oct 2, 2025	47.74	47.99	47.39	47.86	47.86	0.53%	713,877
Oct 1, 2025	47.39	47.78	47.37	47.61	47.61	-0.04%	1,348,767
Sep 30, 2025	47.29	47.68	47.20	47.63	47.63	0.80%	620,142
Sep 29, 2025	47.43	47.43	47.04	47.25	47.25	0.38%	650,394
Sep 26, 2025	46.49	47.16	46.49	47.07	47.07	1.44%	558,648
Sep 25, 2025	46.27	46.51	46.01	46.40	46.40	-0.49%	664,402
Sep 24, 2025	47.17	47.19	46.52	46.63	46.63	-0.74%	741,542
Sep 23, 2025	47.24	47.53	46.83	46.98	46.98	-0.17%	648,567
Sep 22, 2025	46.65	47.17	46.56	47.06	47.06	0.51%	726,915
Sep 19, 2025	47.19	47.19	46.58	46.82	46.82	-0.30%	638,081
Sep 18, 2025	46.37	47.12	46.23	46.96	46.96	1.56%	952,005