PVH Corp. (PVH)
NYSE: PVH · Real-Time Price · USD
73.42
-1.44 (-1.92%)
At close: Jul 31, 2025, 4:00 PM
73.00
-0.42 (-0.57%)
After-hours: Jul 31, 2025, 7:02 PM EDT
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 73.72 | 74.32 | 73.09 | 73.42 | 73.42 | -1.92% | 967,237 |
| 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 |
| Jun 11, 2025 | 65.96 | 67.05 | 65.75 | 65.80 | 65.80 | 1.06% | 1,646,944 |
| Jun 10, 2025 | 65.90 | 66.61 | 64.86 | 65.11 | 65.11 | -0.32% | 1,701,274 |
| Jun 9, 2025 | 65.99 | 66.42 | 64.52 | 65.32 | 65.32 | -0.12% | 3,048,543 |
| Jun 6, 2025 | 66.46 | 68.10 | 65.37 | 65.40 | 65.40 | -1.36% | 4,164,321 |
| Jun 5, 2025 | 70.04 | 71.44 | 65.25 | 66.30 | 66.30 | -17.96% | 11,788,695 |
| Jun 4, 2025 | 82.46 | 82.80 | 80.50 | 80.81 | 80.81 | -2.10% | 2,548,780 |
| Jun 3, 2025 | 81.78 | 83.15 | 80.46 | 82.54 | 82.50 | 0.50% | 1,269,258 |
| Jun 2, 2025 | 83.89 | 83.89 | 81.56 | 82.13 | 82.09 | -1.96% | 1,598,919 |
| May 30, 2025 | 84.28 | 85.09 | 83.07 | 83.77 | 83.73 | -1.24% | 1,329,597 |
| May 29, 2025 | 87.53 | 87.55 | 83.74 | 84.82 | 84.78 | -2.07% | 1,033,806 |
| May 28, 2025 | 87.60 | 87.90 | 86.19 | 86.61 | 86.57 | 0.09% | 1,020,275 |
| May 27, 2025 | 84.04 | 86.59 | 83.00 | 86.53 | 86.49 | 5.54% | 1,232,032 |
| May 23, 2025 | 80.36 | 82.78 | 79.60 | 81.99 | 81.95 | -1.60% | 1,307,097 |
| May 22, 2025 | 82.15 | 83.60 | 81.82 | 83.32 | 83.28 | 0.18% | 1,336,504 |
| May 21, 2025 | 83.59 | 85.06 | 82.91 | 83.17 | 83.13 | -3.04% | 1,400,981 |
| May 20, 2025 | 85.14 | 86.95 | 84.86 | 85.78 | 85.74 | 1.26% | 976,761 |