PVH Corp. (PVH)
NYSE: PVH · Real-Time Price · USD
78.49
+1.33 (1.72%)
At close: Dec 5, 2025, 4:00 PM EST
78.51
+0.02 (0.03%)
After-hours: Dec 5, 2025, 7:56 PM EST
PVH Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.64 | 78.62 | 76.00 | 78.49 | 78.49 | 1.72% | 1,420,980 |
| Dec 4, 2025 | 85.00 | 85.00 | 76.47 | 77.16 | 77.16 | -11.87% | 3,134,712 |
| Dec 3, 2025 | 85.75 | 88.61 | 85.33 | 87.55 | 87.55 | 3.32% | 1,830,374 |
| Dec 2, 2025 | 85.50 | 85.85 | 83.64 | 84.74 | 84.74 | -0.60% | 848,251 |
| 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% | 310,596 |
| 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% | 783,098 |
| 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 |
| Oct 15, 2025 | 84.35 | 85.74 | 82.80 | 83.13 | 83.09 | 0.04% | 525,138 |
| Oct 14, 2025 | 78.64 | 84.17 | 78.64 | 83.10 | 83.06 | 3.77% | 750,052 |
| Oct 13, 2025 | 77.92 | 80.40 | 77.87 | 80.08 | 80.04 | 4.69% | 660,757 |
| Oct 10, 2025 | 80.77 | 80.85 | 76.36 | 76.49 | 76.46 | -5.26% | 877,725 |
| Oct 9, 2025 | 84.21 | 84.30 | 80.44 | 80.74 | 80.70 | -4.20% | 803,744 |
| Oct 8, 2025 | 84.01 | 85.23 | 82.84 | 84.28 | 84.24 | 1.01% | 609,139 |
| Oct 7, 2025 | 85.66 | 86.44 | 82.01 | 83.44 | 83.40 | -1.96% | 860,498 |
| Oct 6, 2025 | 84.03 | 86.00 | 82.33 | 85.11 | 85.07 | 1.90% | 847,265 |
| Oct 3, 2025 | 82.98 | 84.94 | 82.64 | 83.52 | 83.48 | 1.02% | 679,376 |
| Oct 2, 2025 | 85.27 | 85.56 | 82.24 | 82.68 | 82.64 | -2.89% | 1,080,800 |
| Oct 1, 2025 | 83.89 | 85.50 | 82.94 | 85.14 | 85.10 | 1.64% | 817,666 |
| Sep 30, 2025 | 84.78 | 85.28 | 82.76 | 83.77 | 83.73 | -1.31% | 971,005 |
| Sep 29, 2025 | 87.23 | 87.87 | 84.53 | 84.88 | 84.84 | -2.19% | 929,785 |
| Sep 26, 2025 | 86.34 | 87.22 | 85.98 | 86.78 | 86.74 | 1.21% | 756,259 |