PAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	56.15	56.15	55.24	55.41	55.41	-2.50%	2,693,206
May 14, 2026	56.76	56.96	56.38	56.83	56.83	0.64%	1,830,900
May 13, 2026	56.62	56.78	56.08	56.47	56.47	-0.09%	1,719,903
May 12, 2026	56.86	57.01	55.80	56.52	56.52	-0.91%	1,195,578
May 11, 2026	56.80	57.26	56.61	57.04	57.04	0.44%	1,508,071
May 8, 2026	57.32	57.33	56.70	56.79	56.79	-0.04%	1,090,086
May 7, 2026	58.54	58.55	56.68	56.81	56.81	-2.64%	1,735,944
May 6, 2026	58.04	58.42	57.62	58.35	58.35	1.71%	1,707,650
May 5, 2026	56.86	57.62	56.65	57.37	57.37	2.10%	3,176,093
May 4, 2026	56.60	56.88	55.94	56.19	56.19	-0.88%	1,991,099
May 1, 2026	57.08	57.08	56.43	56.69	56.69	-0.18%	1,306,816
Apr 30, 2026	55.50	56.89	55.50	56.79	56.79	3.01%	1,766,516
Apr 29, 2026	55.86	56.01	55.03	55.13	55.13	-1.08%	1,556,853
Apr 28, 2026	56.12	56.20	55.34	55.73	55.73	-0.96%	1,406,203
Apr 27, 2026	56.13	56.62	55.73	56.27	56.27	0.30%	1,129,414
Apr 24, 2026	56.44	56.48	55.91	56.10	56.10	-0.44%	2,744,702
Apr 23, 2026	55.67	56.64	55.55	56.35	56.35	2.21%	1,314,223
Apr 22, 2026	55.79	55.88	54.89	55.13	55.13	-0.20%	1,845,482
Apr 21, 2026	55.67	56.09	55.02	55.24	55.24	-0.41%	1,674,303
Apr 20, 2026	54.98	55.57	54.79	55.47	55.47	0.74%	839,227
Apr 17, 2026	54.47	55.59	54.37	55.06	55.06	2.28%	1,584,725
Apr 16, 2026	54.11	54.41	53.63	53.83	53.83	-0.43%	1,147,659
Apr 15, 2026	55.02	55.02	53.79	54.06	54.06	-1.71%	1,445,022
Apr 14, 2026	55.22	55.33	54.62	55.00	55.00	-0.04%	2,438,392
Apr 13, 2026	54.38	55.07	54.23	55.02	55.02	0.68%	2,039,299
Apr 10, 2026	54.81	54.95	54.48	54.65	54.65	0.12%	900,189
Apr 9, 2026	53.60	54.89	53.60	54.59	54.59	1.29%	1,701,092
Apr 8, 2026	53.33	53.99	53.23	53.89	53.89	4.67%	2,736,844
Apr 7, 2026	51.12	51.64	50.94	51.49	51.49	0.11%	1,427,895
Apr 6, 2026	51.29	51.44	50.67	51.43	51.43	0.25%	987,629
Apr 2, 2026	50.85	52.14	50.55	51.30	51.30	-0.75%	1,060,362
Apr 1, 2026	51.32	52.19	51.27	51.69	51.69	1.73%	1,725,725
Mar 31, 2026	49.85	51.17	49.64	50.81	50.81	3.29%	2,358,097
Mar 30, 2026	50.38	50.47	49.05	49.19	49.19	-1.19%	1,347,775
Mar 27, 2026	49.99	50.44	49.66	49.78	49.78	-0.74%	1,299,365
Mar 26, 2026	50.82	51.19	50.04	50.15	50.15	-2.31%	1,168,251
Mar 25, 2026	51.55	51.77	50.91	51.34	51.34	0.72%	1,495,977
Mar 24, 2026	49.74	51.24	49.73	50.97	50.97	1.53%	1,052,385
Mar 23, 2026	50.08	51.12	49.96	50.20	50.20	2.41%	1,256,543
Mar 20, 2026	49.86	50.12	48.62	49.02	49.02	-1.94%	1,383,057
Mar 19, 2026	49.65	50.33	49.26	49.99	49.99	-0.64%	1,413,734
Mar 18, 2026	50.86	51.05	50.27	50.31	50.31	-1.10%	1,423,566
Mar 17, 2026	51.00	51.19	50.48	50.87	50.87	0.37%	1,962,990
Mar 16, 2026	50.95	51.12	50.44	50.68	50.68	1.02%	1,540,329
Mar 13, 2026	50.85	51.00	49.92	50.17	50.17	-0.65%	1,045,186
Mar 12, 2026	51.41	51.50	50.46	50.50	50.50	-2.85%	1,373,879
Mar 11, 2026	51.94	52.23	51.40	51.98	51.98	-0.17%	1,462,748
Mar 10, 2026	52.20	52.90	51.97	52.07	52.07	-0.25%	4,488,818
Mar 9, 2026	50.88	52.35	50.24	52.20	52.20	1.20%	2,377,598
Mar 6, 2026	52.08	52.08	51.25	51.58	51.58	-2.73%	2,346,623