PVH Corp. (PVH)
NYSE: PVH · Real-Time Price · USD
84.06
+1.13 (1.36%)
At close: Sep 17, 2025, 4:00 PM EDT
85.50
+1.44 (1.71%)
Pre-market: Sep 18, 2025, 8:00 AM EDT
PVH Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 83.29 | 85.63 | 83.10 | 84.06 | 84.06 | 1.36% | 1,108,759 |
| 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 |
| Jul 31, 2025 | 73.72 | 74.32 | 73.09 | 73.42 | 73.39 | -1.92% | 967,781 |
| Jul 30, 2025 | 75.84 | 76.20 | 73.89 | 74.86 | 74.83 | -0.56% | 983,760 |
| Jul 29, 2025 | 76.92 | 77.10 | 74.64 | 75.28 | 75.25 | -2.14% | 1,111,723 |
| Jul 28, 2025 | 76.79 | 77.66 | 75.87 | 76.93 | 76.90 | 0.10% | 1,219,167 |
| Jul 25, 2025 | 76.63 | 77.00 | 75.26 | 76.85 | 76.82 | 0.85% | 772,025 |
| Jul 24, 2025 | 76.53 | 78.07 | 75.51 | 76.20 | 76.17 | -1.61% | 888,015 |
| Jul 23, 2025 | 77.93 | 78.98 | 77.30 | 77.45 | 77.42 | 1.45% | 1,020,256 |
| Jul 22, 2025 | 74.87 | 77.03 | 74.17 | 76.34 | 76.31 | 4.19% | 1,440,032 |
| Jul 21, 2025 | 72.00 | 74.40 | 71.76 | 73.27 | 73.24 | 2.63% | 975,521 |
| Jul 18, 2025 | 72.09 | 72.42 | 70.90 | 71.39 | 71.36 | -0.39% | 978,427 |
| Jul 17, 2025 | 71.21 | 71.96 | 70.53 | 71.67 | 71.64 | 0.36% | 783,654 |
| Jul 16, 2025 | 70.79 | 71.63 | 70.09 | 71.41 | 71.38 | 1.15% | 801,985 |
| Jul 15, 2025 | 72.77 | 73.07 | 70.56 | 70.60 | 70.57 | -2.42% | 1,236,623 |
| Jul 14, 2025 | 72.61 | 72.86 | 71.26 | 72.35 | 72.32 | -1.55% | 1,371,779 |
| Jul 11, 2025 | 73.74 | 74.22 | 72.93 | 73.49 | 73.46 | -1.09% | 1,008,476 |
| Jul 10, 2025 | 72.58 | 75.34 | 72.58 | 74.30 | 74.27 | 2.36% | 1,132,533 |
| Jul 9, 2025 | 72.72 | 73.28 | 71.28 | 72.59 | 72.56 | -1.71% | 1,504,210 |