PVH Corp. (PVH)
NYSE: PVH · Real-Time Price · USD
85.61
-0.93 (-1.07%)
Oct 27, 2026, 4:00 PM EDT - Market closed
PVH Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 87.19 | 87.19 | 85.23 | 85.61 | 85.61 | -1.07% | 807,982 |
| Oct 26, 2026 | 85.56 | 88.29 | 84.99 | 86.54 | 86.54 | 1.84% | 1,020,568 |
| Oct 23, 2026 | 82.25 | 85.72 | 81.60 | 84.98 | 84.98 | 0.85% | 751,383 |
| Oct 22, 2026 | 83.15 | 86.14 | 83.15 | 84.26 | 84.26 | 0.80% | 717,428 |
| Oct 21, 2026 | 86.40 | 87.13 | 82.83 | 83.59 | 83.59 | -3.36% | 974,623 |
| Oct 20, 2026 | 85.93 | 86.53 | 84.86 | 86.50 | 86.50 | 1.53% | 677,421 |
| Oct 19, 2026 | 84.58 | 85.72 | 84.47 | 85.20 | 85.20 | 0.61% | 646,454 |
| Oct 16, 2026 | 85.21 | 87.00 | 84.29 | 84.68 | 84.68 | -0.83% | 671,464 |
| Oct 15, 2026 | 82.79 | 86.19 | 82.79 | 85.39 | 85.39 | 4.70% | 731,275 |
| Oct 14, 2026 | 82.60 | 82.97 | 80.60 | 81.56 | 81.56 | -1.44% | 837,790 |
| Oct 13, 2026 | 82.86 | 83.55 | 80.74 | 82.75 | 82.75 | 1.36% | 728,081 |
| Oct 12, 2026 | 80.76 | 82.44 | 79.70 | 81.64 | 81.64 | 0.36% | 680,884 |
| Oct 9, 2026 | 81.42 | 82.59 | 80.45 | 81.35 | 81.35 | 0.26% | 712,370 |
| Oct 8, 2026 | 77.52 | 82.52 | 77.47 | 81.14 | 81.14 | 3.59% | 1,333,561 |
| Oct 7, 2026 | 77.63 | 78.90 | 76.89 | 78.33 | 78.33 | 0.15% | 836,363 |
| Oct 6, 2026 | 75.17 | 78.75 | 74.88 | 78.21 | 78.21 | 4.42% | 818,122 |
| Oct 5, 2026 | 75.35 | 75.51 | 73.85 | 74.90 | 74.90 | -0.83% | 1,029,074 |
| Oct 2, 2026 | 76.47 | 77.25 | 75.00 | 75.53 | 75.53 | -0.42% | 710,923 |
| Oct 1, 2026 | 73.80 | 76.49 | 73.03 | 75.85 | 75.85 | 2.43% | 740,458 |
| Sep 30, 2026 | 76.18 | 76.60 | 74.02 | 74.05 | 74.05 | -2.23% | 731,325 |
| Sep 29, 2026 | 76.00 | 76.47 | 75.07 | 75.74 | 75.74 | 0.01% | 744,126 |
| Sep 28, 2026 | 75.32 | 76.49 | 74.39 | 75.73 | 75.73 | -0.34% | 753,319 |
| Sep 25, 2026 | 75.92 | 76.82 | 75.18 | 75.99 | 75.99 | 0.26% | 713,932 |
| Sep 24, 2026 | 75.76 | 76.82 | 75.30 | 75.79 | 75.79 | 0.53% | 958,053 |
| Sep 23, 2026 | 75.80 | 77.30 | 75.15 | 75.39 | 75.39 | -0.66% | 849,988 |
| Sep 22, 2026 | 74.49 | 77.52 | 74.49 | 75.89 | 75.89 | 3.39% | 905,991 |
| Sep 21, 2026 | 74.06 | 74.41 | 72.97 | 73.40 | 73.40 | 0.07% | 806,861 |
| Sep 18, 2026 | 73.11 | 73.53 | 71.94 | 73.35 | 73.35 | -0.26% | 1,211,351 |
| Sep 17, 2026 | 72.78 | 74.66 | 72.31 | 73.54 | 73.54 | 2.57% | 946,273 |
| Sep 16, 2026 | 71.94 | 73.96 | 71.06 | 71.70 | 71.70 | 0.13% | 866,884 |
| Sep 15, 2026 | 72.91 | 73.09 | 71.55 | 71.61 | 71.61 | -1.92% | 1,049,793 |
| Sep 14, 2026 | 72.64 | 73.34 | 70.71 | 73.01 | 73.01 | 3.36% | 1,421,767 |
| Sep 11, 2026 | 70.39 | 71.19 | 69.43 | 70.64 | 70.64 | 1.86% | 876,400 |
| Sep 10, 2026 | 68.20 | 69.36 | 67.62 | 69.35 | 69.35 | 1.23% | 1,108,636 |
| Sep 9, 2026 | 70.83 | 71.51 | 68.47 | 68.51 | 68.51 | -3.86% | 1,040,992 |
| Sep 8, 2026 | 74.50 | 75.44 | 70.82 | 71.26 | 71.26 | -4.13% | 1,120,411 |
| Sep 4, 2026 | 72.79 | 75.25 | 72.79 | 74.33 | 74.33 | 2.58% | 1,301,230 |
| Sep 3, 2026 | 74.96 | 76.79 | 71.26 | 72.46 | 72.46 | 0.24% | 2,676,420 |
| Sep 2, 2026 | 73.10 | 74.09 | 71.46 | 72.29 | 72.29 | -0.74% | 1,525,642 |
| Sep 1, 2026 | 72.67 | 74.21 | 72.07 | 72.87 | 72.83 | -1.74% | 1,172,124 |
| Aug 31, 2026 | 75.60 | 75.60 | 73.45 | 74.16 | 74.12 | -2.15% | 794,617 |
| Aug 28, 2026 | 76.54 | 77.43 | 75.18 | 75.79 | 75.75 | -0.49% | 697,711 |
| Aug 27, 2026 | 77.53 | 77.96 | 75.52 | 76.16 | 76.12 | -2.99% | 881,749 |
| Aug 26, 2026 | 74.95 | 78.57 | 74.65 | 78.51 | 78.47 | 5.35% | 1,317,650 |
| Aug 25, 2026 | 77.05 | 77.05 | 74.04 | 74.52 | 74.48 | -3.26% | 1,021,631 |
| Aug 24, 2026 | 78.50 | 79.24 | 76.36 | 77.03 | 76.99 | -1.87% | 676,069 |
| Aug 21, 2026 | 77.23 | 79.04 | 76.99 | 78.50 | 78.46 | 3.17% | 685,889 |
| Aug 20, 2026 | 77.70 | 77.81 | 75.34 | 76.09 | 76.05 | -3.67% | 798,595 |
| Aug 19, 2026 | 79.18 | 80.58 | 78.45 | 78.99 | 78.95 | 0.33% | 751,853 |
| Aug 18, 2026 | 78.88 | 80.63 | 78.65 | 78.73 | 78.69 | 0.70% | 792,000 |