PAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	37.32	38.01	36.77	36.90	36.90	1.85%	845,568
Apr 22, 2025	35.81	36.38	35.66	36.23	36.23	2.63%	3,658,173
Apr 21, 2025	35.96	35.96	34.93	35.30	35.30	-2.51%	1,046,875
Apr 17, 2025	36.12	36.54	35.98	36.21	36.21	0.56%	1,502,683
Apr 16, 2025	36.23	36.48	35.59	36.01	36.01	-1.29%	790,654
Apr 15, 2025	36.53	36.99	36.40	36.48	36.48	-0.49%	577,605
Apr 14, 2025	36.82	36.95	36.26	36.66	36.66	0.94%	940,711
Apr 11, 2025	35.64	36.52	35.25	36.32	36.32	1.68%	1,276,041
Apr 10, 2025	35.97	36.19	34.64	35.72	35.72	-3.35%	1,974,578
Apr 9, 2025	33.40	37.17	33.34	36.96	36.96	9.41%	1,323,581
Apr 8, 2025	35.38	35.58	33.22	33.78	33.78	-1.60%	5,279,718
Apr 7, 2025	33.31	35.64	32.65	34.33	34.33	-0.20%	2,218,651
Apr 4, 2025	34.79	35.02	33.54	34.40	34.40	-4.63%	2,791,958
Apr 3, 2025	36.97	37.10	36.03	36.07	36.07	-6.63%	2,351,061
Apr 2, 2025	37.53	38.72	37.38	38.63	38.63	1.68%	822,196
Apr 1, 2025	37.59	38.04	37.26	37.99	37.99	0.69%	609,538
Mar 31, 2025	37.13	37.90	36.68	37.73	37.73	0.32%	1,639,634
Mar 28, 2025	38.43	38.52	37.47	37.61	37.61	-2.46%	999,955
Mar 27, 2025	38.78	38.88	38.32	38.56	38.56	-0.80%	814,757
Mar 26, 2025	39.30	39.50	38.77	38.87	38.87	-1.19%	853,886
Mar 25, 2025	39.33	39.50	39.10	39.34	39.34	0.13%	630,721
Mar 24, 2025	38.83	39.36	38.72	39.29	39.29	2.72%	666,896
Mar 21, 2025	38.25	38.31	37.85	38.25	38.25	-1.19%	690,913
Mar 20, 2025	38.62	39.09	38.48	38.71	38.71	-0.62%	943,729
Mar 19, 2025	38.54	39.20	38.40	38.95	38.95	1.30%	1,997,392
Mar 18, 2025	38.48	38.58	38.19	38.45	38.45	-0.62%	1,102,101
Mar 17, 2025	38.19	38.91	38.16	38.69	38.69	0.94%	894,507
Mar 14, 2025	37.74	38.38	37.66	38.33	38.33	2.73%	1,034,992
Mar 13, 2025	37.88	38.00	37.16	37.31	37.31	-1.66%	3,306,053
Mar 12, 2025	38.25	38.42	37.63	37.94	37.94	0.29%	1,452,924
Mar 11, 2025	37.93	38.36	37.56	37.83	37.83	-0.26%	1,789,266
Mar 10, 2025	38.21	38.51	37.56	37.93	37.93	-2.34%	1,476,674
Mar 7, 2025	38.59	38.98	37.96	38.84	38.84	0.52%	972,312
Mar 6, 2025	38.66	39.07	38.38	38.64	38.64	-1.20%	1,339,378
Mar 5, 2025	38.49	39.19	38.41	39.11	39.11	2.17%	1,393,732
Mar 4, 2025	38.66	39.03	37.71	38.28	38.28	-2.15%	2,648,344
Mar 3, 2025	40.39	40.58	38.91	39.12	39.12	-2.71%	1,649,456
Feb 28, 2025	39.81	40.21	39.55	40.21	40.21	1.21%	1,364,622
Feb 27, 2025	40.21	40.51	39.72	39.73	39.73	-1.12%	1,240,537
Feb 26, 2025	40.24	40.67	40.07	40.18	40.18	0.53%	713,018
Feb 25, 2025	39.86	40.21	39.38	39.97	39.97	-0.17%	1,988,878
Feb 24, 2025	40.65	40.65	39.97	40.04	40.04	-1.01%	1,209,077
Feb 21, 2025	41.84	41.85	40.31	40.45	40.45	-2.81%	1,354,772
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