PVH Corp. (PVH)
NYSE: PVH · Real-Time Price · USD
79.87
+3.50 (4.58%)
At close: Aug 22, 2025, 4:00 PM
79.99
+0.12 (0.15%)
After-hours: Aug 22, 2025, 7:39 PM EDT
PVH Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 76.58 | 80.34 | 76.58 | 79.87 | 79.87 | 4.58% | 961,595 |
| Aug 21, 2025 | 75.20 | 76.49 | 75.01 | 76.37 | 76.37 | 0.62% | 1,065,999 |
| Aug 20, 2025 | 76.11 | 77.24 | 75.81 | 75.90 | 75.90 | -0.35% | 1,072,197 |
| Aug 19, 2025 | 76.96 | 78.13 | 76.16 | 76.17 | 76.17 | -0.09% | 771,508 |
| Aug 18, 2025 | 76.43 | 77.00 | 76.18 | 76.24 | 76.24 | -0.85% | 1,103,583 |
| Aug 15, 2025 | 76.82 | 77.15 | 76.06 | 76.89 | 76.89 | 1.02% | 768,692 |
| Aug 14, 2025 | 75.89 | 76.35 | 75.18 | 76.11 | 76.11 | -1.77% | 782,078 |
| Aug 13, 2025 | 74.33 | 77.71 | 74.21 | 77.48 | 77.48 | 4.90% | 1,093,179 |
| Aug 12, 2025 | 72.78 | 74.40 | 72.16 | 73.86 | 73.86 | 2.81% | 970,407 |
| Aug 11, 2025 | 73.26 | 74.00 | 71.80 | 71.84 | 71.84 | -1.45% | 897,911 |
| Aug 8, 2025 | 73.39 | 73.90 | 72.17 | 72.90 | 72.90 | -1.14% | 790,525 |
| Aug 7, 2025 | 75.81 | 75.85 | 72.62 | 73.74 | 73.74 | -1.30% | 962,468 |
| Aug 6, 2025 | 74.42 | 75.48 | 74.39 | 74.71 | 74.71 | 0.42% | 727,894 |
| Aug 5, 2025 | 74.30 | 75.18 | 73.85 | 74.40 | 74.40 | -0.09% | 681,899 |
| Aug 4, 2025 | 72.50 | 74.64 | 72.05 | 74.47 | 74.47 | 4.36% | 939,024 |
| Aug 1, 2025 | 71.86 | 71.86 | 69.63 | 71.36 | 71.36 | -2.81% | 1,155,564 |
| Jul 31, 2025 | 73.72 | 74.32 | 73.09 | 73.42 | 73.42 | -1.92% | 967,781 |
| Jul 30, 2025 | 75.84 | 76.20 | 73.89 | 74.86 | 74.86 | -0.56% | 983,760 |
| Jul 29, 2025 | 76.92 | 77.10 | 74.64 | 75.28 | 75.28 | -2.14% | 1,111,723 |
| Jul 28, 2025 | 76.79 | 77.66 | 75.87 | 76.93 | 76.93 | 0.10% | 1,219,167 |
| Jul 25, 2025 | 76.63 | 77.00 | 75.26 | 76.85 | 76.85 | 0.85% | 772,025 |
| Jul 24, 2025 | 76.53 | 78.07 | 75.51 | 76.20 | 76.20 | -1.61% | 888,015 |
| Jul 23, 2025 | 77.93 | 78.98 | 77.30 | 77.45 | 77.45 | 1.45% | 1,020,256 |
| Jul 22, 2025 | 74.87 | 77.03 | 74.17 | 76.34 | 76.34 | 4.19% | 1,440,032 |
| Jul 21, 2025 | 72.00 | 74.40 | 71.76 | 73.27 | 73.27 | 2.63% | 975,521 |
| Jul 18, 2025 | 72.09 | 72.42 | 70.90 | 71.39 | 71.39 | -0.39% | 978,427 |
| Jul 17, 2025 | 71.21 | 71.96 | 70.53 | 71.67 | 71.67 | 0.36% | 783,654 |
| Jul 16, 2025 | 70.79 | 71.63 | 70.09 | 71.41 | 71.41 | 1.15% | 801,985 |
| Jul 15, 2025 | 72.77 | 73.07 | 70.56 | 70.60 | 70.60 | -2.42% | 1,236,623 |
| Jul 14, 2025 | 72.61 | 72.86 | 71.26 | 72.35 | 72.35 | -1.55% | 1,371,779 |
| Jul 11, 2025 | 73.74 | 74.22 | 72.93 | 73.49 | 73.49 | -1.09% | 1,008,476 |
| Jul 10, 2025 | 72.58 | 75.34 | 72.58 | 74.30 | 74.30 | 2.36% | 1,132,533 |
| Jul 9, 2025 | 72.72 | 73.28 | 71.28 | 72.59 | 72.59 | -1.71% | 1,504,210 |
| Jul 8, 2025 | 73.54 | 74.51 | 71.96 | 73.85 | 73.85 | 1.14% | 1,226,179 |
| Jul 7, 2025 | 72.35 | 73.33 | 71.89 | 73.02 | 73.02 | 0.80% | 1,418,958 |
| Jul 3, 2025 | 73.00 | 73.64 | 71.97 | 72.44 | 72.44 | -0.97% | 774,250 |
| Jul 2, 2025 | 72.24 | 73.57 | 70.14 | 73.15 | 73.15 | 2.18% | 1,888,955 |
| Jul 1, 2025 | 68.44 | 73.19 | 68.12 | 71.59 | 71.59 | 4.36% | 2,428,949 |
| Jun 30, 2025 | 67.81 | 69.38 | 67.50 | 68.60 | 68.60 | 4.35% | 2,536,604 |
| Jun 27, 2025 | 65.99 | 66.67 | 65.14 | 65.74 | 65.74 | 1.01% | 1,743,924 |
| Jun 26, 2025 | 63.48 | 65.14 | 63.35 | 65.08 | 65.08 | 2.50% | 1,289,183 |
| Jun 25, 2025 | 63.68 | 64.18 | 63.22 | 63.49 | 63.49 | -0.78% | 1,159,393 |
| Jun 24, 2025 | 64.21 | 65.00 | 63.44 | 63.99 | 63.99 | 1.11% | 1,175,528 |
| Jun 23, 2025 | 63.41 | 63.67 | 61.72 | 63.29 | 63.29 | -2.07% | 2,118,965 |
| Jun 20, 2025 | 65.25 | 66.13 | 63.71 | 64.63 | 64.63 | -0.34% | 3,276,193 |
| Jun 18, 2025 | 64.29 | 65.68 | 64.29 | 64.85 | 64.85 | 1.14% | 1,676,896 |
| Jun 17, 2025 | 64.19 | 65.42 | 63.50 | 64.12 | 64.12 | -1.58% | 1,553,123 |
| Jun 16, 2025 | 63.57 | 65.25 | 63.51 | 65.15 | 65.15 | 3.91% | 1,674,073 |
| Jun 13, 2025 | 63.15 | 64.46 | 62.02 | 62.70 | 62.70 | -2.32% | 1,918,475 |
| Jun 12, 2025 | 65.07 | 65.45 | 63.78 | 64.19 | 64.19 | -2.45% | 1,958,582 |