PVH Corp. (PVH)
NYSE: PVH · Real-Time Price · USD
68.65
-0.26 (-0.38%)
Dec 26, 2025, 4:00 PM EST - Market closed
PVH Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 68.86 | 68.95 | 68.12 | 68.65 | 68.65 | -0.38% | 377,856 |
| Dec 24, 2025 | 68.19 | 69.02 | 67.78 | 68.91 | 68.91 | 1.22% | 272,865 |
| Dec 23, 2025 | 69.44 | 69.57 | 67.72 | 68.08 | 68.08 | -1.90% | 588,113 |
| Dec 22, 2025 | 71.08 | 71.13 | 68.66 | 69.40 | 69.40 | -1.70% | 765,154 |
| Dec 19, 2025 | 70.55 | 71.13 | 69.83 | 70.60 | 70.60 | -0.61% | 1,178,868 |
| Dec 18, 2025 | 72.35 | 72.92 | 70.71 | 71.03 | 71.03 | -0.96% | 1,170,189 |
| Dec 17, 2025 | 71.55 | 72.87 | 70.97 | 71.72 | 71.72 | -1.66% | 745,172 |
| Dec 16, 2025 | 74.45 | 75.05 | 72.57 | 72.93 | 72.93 | -2.11% | 741,497 |
| Dec 15, 2025 | 75.45 | 76.22 | 74.27 | 74.50 | 74.50 | -1.02% | 821,983 |
| Dec 12, 2025 | 78.11 | 78.85 | 75.17 | 75.27 | 75.27 | -2.59% | 774,882 |
| Dec 11, 2025 | 76.32 | 78.36 | 75.41 | 77.27 | 77.27 | 2.30% | 1,025,357 |
| Dec 10, 2025 | 74.56 | 76.47 | 74.21 | 75.53 | 75.53 | -0.78% | 1,319,302 |
| Dec 9, 2025 | 75.40 | 76.77 | 74.85 | 76.12 | 76.12 | 1.71% | 765,617 |
| Dec 8, 2025 | 77.69 | 77.69 | 74.52 | 74.84 | 74.84 | -4.65% | 1,254,459 |
| Dec 5, 2025 | 76.64 | 78.62 | 76.00 | 78.49 | 78.49 | 1.72% | 1,421,300 |
| Dec 4, 2025 | 85.00 | 85.00 | 76.47 | 77.16 | 77.16 | -11.87% | 3,136,985 |
| Dec 3, 2025 | 85.75 | 88.61 | 85.33 | 87.55 | 87.55 | 3.32% | 1,835,896 |
| Dec 2, 2025 | 85.50 | 85.85 | 83.64 | 84.74 | 84.74 | -0.60% | 848,492 |
| Dec 1, 2025 | 83.49 | 86.60 | 82.83 | 85.25 | 85.25 | 0.58% | 769,267 |
| Nov 28, 2025 | 84.21 | 85.57 | 84.02 | 84.76 | 84.76 | 0.68% | 311,472 |
| Nov 26, 2025 | 81.89 | 84.42 | 81.89 | 84.19 | 84.19 | 2.63% | 619,720 |
| Nov 25, 2025 | 78.81 | 83.03 | 78.10 | 82.03 | 81.99 | 5.36% | 783,657 |
| Nov 24, 2025 | 76.53 | 78.29 | 76.05 | 77.86 | 77.82 | 1.62% | 816,519 |
| Nov 21, 2025 | 73.59 | 76.99 | 73.00 | 76.62 | 76.58 | 5.26% | 713,081 |
| Nov 20, 2025 | 73.53 | 74.74 | 72.64 | 72.79 | 72.76 | -0.10% | 599,731 |
| Nov 19, 2025 | 73.79 | 74.19 | 72.25 | 72.86 | 72.83 | -1.10% | 542,602 |
| Nov 18, 2025 | 74.29 | 75.00 | 72.66 | 73.67 | 73.64 | -3.17% | 740,197 |
| Nov 17, 2025 | 77.33 | 77.80 | 75.55 | 76.08 | 76.05 | -2.15% | 500,256 |
| Nov 14, 2025 | 76.75 | 78.91 | 76.75 | 77.75 | 77.71 | -0.74% | 334,659 |
| Nov 13, 2025 | 80.08 | 80.96 | 77.95 | 78.33 | 78.29 | -2.11% | 486,288 |
| Nov 12, 2025 | 77.39 | 80.24 | 77.31 | 80.02 | 79.98 | 4.57% | 541,050 |
| Nov 11, 2025 | 76.99 | 77.35 | 76.24 | 76.52 | 76.49 | -0.01% | 415,507 |
| Nov 10, 2025 | 78.09 | 78.33 | 76.05 | 76.53 | 76.50 | -0.23% | 614,736 |
| Nov 7, 2025 | 75.80 | 77.53 | 75.50 | 76.71 | 76.67 | 0.95% | 475,213 |
| Nov 6, 2025 | 77.54 | 78.44 | 75.79 | 75.99 | 75.96 | -2.50% | 617,894 |
| Nov 5, 2025 | 75.17 | 79.41 | 74.68 | 77.94 | 77.90 | 3.88% | 659,240 |
| Nov 4, 2025 | 75.48 | 75.74 | 74.35 | 75.03 | 75.00 | -2.15% | 745,452 |
| Nov 3, 2025 | 78.42 | 78.42 | 76.15 | 76.68 | 76.64 | -2.11% | 474,139 |
| Oct 31, 2025 | 77.48 | 78.38 | 76.44 | 78.33 | 78.29 | -0.06% | 633,086 |
| Oct 30, 2025 | 79.77 | 80.59 | 78.26 | 78.38 | 78.34 | -2.67% | 647,529 |
| Oct 29, 2025 | 83.05 | 83.88 | 79.91 | 80.53 | 80.49 | -4.01% | 603,547 |
| Oct 28, 2025 | 85.31 | 85.31 | 83.30 | 83.89 | 83.85 | -1.87% | 462,147 |
| Oct 27, 2025 | 84.99 | 86.83 | 84.99 | 85.49 | 85.45 | -0.05% | 432,235 |
| Oct 24, 2025 | 86.91 | 86.91 | 85.26 | 85.53 | 85.49 | -1.30% | 406,781 |
| Oct 23, 2025 | 85.29 | 87.32 | 85.17 | 86.66 | 86.62 | 2.45% | 528,679 |
| Oct 22, 2025 | 83.99 | 85.82 | 83.99 | 84.59 | 84.55 | -0.17% | 589,408 |
| Oct 21, 2025 | 82.28 | 85.67 | 81.77 | 84.73 | 84.69 | 3.20% | 646,054 |
| Oct 20, 2025 | 82.20 | 83.78 | 81.91 | 82.10 | 82.06 | 0.32% | 496,584 |
| Oct 17, 2025 | 81.37 | 82.89 | 80.65 | 81.84 | 81.80 | 0.15% | 463,191 |
| Oct 16, 2025 | 83.08 | 83.56 | 80.44 | 81.72 | 81.68 | -1.70% | 620,495 |