PVH Corp. (PVH)
NYSE: PVH · Real-Time Price · USD
76.49
-4.25 (-5.26%)
At close: Oct 10, 2025, 4:00 PM EDT
76.39
-0.10 (-0.13%)
After-hours: Oct 10, 2025, 7:33 PM EDT
PVH Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 80.77 | 80.85 | 76.36 | 76.49 | 76.49 | -5.26% | 877,409 |
| Oct 9, 2025 | 84.21 | 84.30 | 80.44 | 80.74 | 80.74 | -4.20% | 803,744 |
| Oct 8, 2025 | 84.01 | 85.23 | 82.84 | 84.28 | 84.28 | 1.01% | 609,139 |
| Oct 7, 2025 | 85.66 | 86.44 | 82.01 | 83.44 | 83.44 | -1.96% | 860,498 |
| Oct 6, 2025 | 84.03 | 86.00 | 82.33 | 85.11 | 85.11 | 1.90% | 847,265 |
| Oct 3, 2025 | 82.98 | 84.94 | 82.64 | 83.52 | 83.52 | 1.02% | 679,376 |
| Oct 2, 2025 | 85.27 | 85.56 | 82.24 | 82.68 | 82.68 | -2.89% | 1,080,800 |
| Oct 1, 2025 | 83.89 | 85.50 | 82.94 | 85.14 | 85.14 | 1.64% | 817,666 |
| Sep 30, 2025 | 84.78 | 85.28 | 82.76 | 83.77 | 83.77 | -1.31% | 971,005 |
| Sep 29, 2025 | 87.23 | 87.87 | 84.53 | 84.88 | 84.88 | -2.19% | 929,785 |
| Sep 26, 2025 | 86.34 | 87.22 | 85.98 | 86.78 | 86.78 | 1.21% | 756,259 |
| Sep 25, 2025 | 89.00 | 89.00 | 85.15 | 85.74 | 85.74 | -4.22% | 920,859 |
| Sep 24, 2025 | 87.91 | 89.68 | 87.78 | 89.52 | 89.52 | 2.01% | 1,041,976 |
| Sep 23, 2025 | 85.25 | 88.50 | 85.25 | 87.76 | 87.76 | 3.15% | 1,283,782 |
| Sep 22, 2025 | 86.21 | 86.62 | 84.89 | 85.08 | 85.08 | -1.68% | 1,108,484 |
| Sep 19, 2025 | 86.85 | 87.30 | 85.79 | 86.53 | 86.53 | -0.40% | 2,204,582 |
| Sep 18, 2025 | 84.94 | 86.92 | 83.89 | 86.88 | 86.88 | 3.35% | 1,102,254 |
| Sep 17, 2025 | 83.29 | 85.63 | 83.10 | 84.06 | 84.06 | 1.36% | 1,109,407 |
| Sep 16, 2025 | 83.59 | 83.98 | 81.05 | 82.93 | 82.93 | -1.30% | 896,430 |
| Sep 15, 2025 | 81.95 | 84.34 | 81.13 | 84.02 | 84.02 | 3.66% | 902,128 |
| Sep 12, 2025 | 81.71 | 82.44 | 81.05 | 81.05 | 81.05 | -1.18% | 976,707 |
| Sep 11, 2025 | 82.04 | 83.50 | 81.49 | 82.02 | 82.02 | 0.47% | 1,058,346 |
| Sep 10, 2025 | 81.48 | 82.71 | 80.97 | 81.64 | 81.64 | -0.84% | 963,876 |
| Sep 9, 2025 | 84.85 | 84.85 | 81.64 | 82.33 | 82.33 | -2.71% | 1,136,742 |
| Sep 8, 2025 | 87.87 | 87.88 | 84.21 | 84.62 | 84.62 | -3.58% | 2,051,798 |
| Sep 5, 2025 | 88.78 | 89.79 | 86.84 | 87.76 | 87.76 | -1.76% | 1,298,245 |
| Sep 4, 2025 | 85.04 | 89.42 | 84.68 | 89.33 | 89.33 | 4.69% | 1,335,760 |
| Sep 3, 2025 | 86.50 | 87.61 | 85.33 | 85.33 | 85.33 | -0.73% | 1,106,487 |
| Sep 2, 2025 | 83.41 | 86.58 | 82.61 | 85.96 | 85.92 | 1.94% | 1,445,210 |
| Aug 29, 2025 | 83.72 | 86.31 | 83.35 | 84.32 | 84.28 | 1.27% | 1,143,325 |
| Aug 28, 2025 | 82.49 | 83.39 | 81.60 | 83.26 | 83.22 | 1.87% | 1,442,227 |
| Aug 27, 2025 | 85.11 | 85.74 | 79.89 | 81.73 | 81.69 | -0.92% | 3,175,531 |
| Aug 26, 2025 | 81.66 | 82.84 | 81.57 | 82.49 | 82.45 | 1.09% | 2,366,677 |
| Aug 25, 2025 | 80.35 | 82.11 | 79.65 | 81.60 | 81.56 | 2.17% | 1,483,403 |
| Aug 22, 2025 | 76.58 | 80.34 | 76.58 | 79.87 | 79.84 | 4.58% | 962,140 |
| Aug 21, 2025 | 75.20 | 76.49 | 75.01 | 76.37 | 76.34 | 0.62% | 1,065,999 |
| Aug 20, 2025 | 76.11 | 77.24 | 75.81 | 75.90 | 75.87 | -0.35% | 1,072,197 |
| Aug 19, 2025 | 76.96 | 78.13 | 76.16 | 76.17 | 76.14 | -0.09% | 771,508 |
| Aug 18, 2025 | 76.43 | 77.00 | 76.18 | 76.24 | 76.21 | -0.85% | 1,103,583 |
| Aug 15, 2025 | 76.82 | 77.15 | 76.06 | 76.89 | 76.86 | 1.02% | 768,692 |
| Aug 14, 2025 | 75.89 | 76.35 | 75.18 | 76.11 | 76.08 | -1.77% | 782,078 |
| Aug 13, 2025 | 74.33 | 77.71 | 74.21 | 77.48 | 77.45 | 4.90% | 1,093,179 |
| Aug 12, 2025 | 72.78 | 74.40 | 72.16 | 73.86 | 73.83 | 2.81% | 970,407 |
| Aug 11, 2025 | 73.26 | 74.00 | 71.80 | 71.84 | 71.81 | -1.45% | 897,911 |
| Aug 8, 2025 | 73.39 | 73.90 | 72.17 | 72.90 | 72.87 | -1.14% | 790,525 |
| Aug 7, 2025 | 75.81 | 75.85 | 72.62 | 73.74 | 73.71 | -1.30% | 962,468 |
| Aug 6, 2025 | 74.42 | 75.48 | 74.39 | 74.71 | 74.68 | 0.42% | 727,894 |
| Aug 5, 2025 | 74.30 | 75.18 | 73.85 | 74.40 | 74.37 | -0.09% | 681,899 |
| Aug 4, 2025 | 72.50 | 74.64 | 72.05 | 74.47 | 74.44 | 4.36% | 939,024 |
| Aug 1, 2025 | 71.86 | 71.86 | 69.63 | 71.36 | 71.33 | -2.81% | 1,155,564 |