PVH Corp. (PVH)
NYSE: PVH · Real-Time Price · USD
78.33
-0.05 (-0.06%)
Oct 31, 2025, 4:00 PM EDT - Market closed
PVH Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 77.48 | 78.38 | 76.44 | 78.33 | 78.33 | -0.06% | 633,071 |
| Oct 30, 2025 | 79.77 | 80.59 | 78.26 | 78.38 | 78.38 | -2.67% | 647,529 |
| Oct 29, 2025 | 83.05 | 83.88 | 79.91 | 80.53 | 80.53 | -4.01% | 603,547 |
| Oct 28, 2025 | 85.31 | 85.31 | 83.30 | 83.89 | 83.89 | -1.87% | 462,147 |
| Oct 27, 2025 | 84.99 | 86.83 | 84.99 | 85.49 | 85.49 | -0.05% | 432,235 |
| Oct 24, 2025 | 86.91 | 86.91 | 85.26 | 85.53 | 85.53 | -1.30% | 406,781 |
| Oct 23, 2025 | 85.29 | 87.32 | 85.17 | 86.66 | 86.66 | 2.45% | 528,679 |
| Oct 22, 2025 | 83.99 | 85.82 | 83.99 | 84.59 | 84.59 | -0.17% | 589,408 |
| Oct 21, 2025 | 82.28 | 85.67 | 81.77 | 84.73 | 84.73 | 3.20% | 646,054 |
| Oct 20, 2025 | 82.20 | 83.78 | 81.91 | 82.10 | 82.10 | 0.32% | 496,584 |
| Oct 17, 2025 | 81.37 | 82.89 | 80.65 | 81.84 | 81.84 | 0.15% | 463,191 |
| Oct 16, 2025 | 83.08 | 83.56 | 80.44 | 81.72 | 81.72 | -1.70% | 620,495 |
| Oct 15, 2025 | 84.35 | 85.74 | 82.80 | 83.13 | 83.13 | 0.04% | 525,138 |
| Oct 14, 2025 | 78.64 | 84.17 | 78.64 | 83.10 | 83.10 | 3.77% | 750,052 |
| Oct 13, 2025 | 77.92 | 80.40 | 77.87 | 80.08 | 80.08 | 4.69% | 660,757 |
| Oct 10, 2025 | 80.77 | 80.85 | 76.36 | 76.49 | 76.49 | -5.26% | 877,725 |
| 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 |