PAVE(PAVE)
PAVE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $53.37 | $53.70 | $53.03 | $53.45 | 1.04M |
| 10/8/2026 | $53.00 | $53.43 | $52.65 | $53.25 | 1.47M |
| 10/7/2026 | $54.11 | $54.11 | $52.92 | $53.29 | 1.72M |
| 10/6/2026 | $54.49 | $54.92 | $54.32 | $54.65 | 996,306 |
| 10/5/2026 | $53.83 | $54.56 | $53.34 | $54.11 | 1.50M |
| 10/2/2026 | $53.63 | $54.05 | $53.44 | $53.88 | 1.36M |
| 10/1/2026 | $52.40 | $53.05 | $51.95 | $53.04 | 1.34M |
| 9/30/2026 | $53.01 | $53.05 | $52.44 | $52.50 | 1.28M |
| 9/29/2026 | $53.21 | $53.49 | $52.54 | $52.91 | 2.99M |
| 9/28/2026 | $53.14 | $53.47 | $52.69 | $53.08 | 1.23M |
| 9/25/2026 | $53.33 | $53.64 | $53.04 | $53.47 | 1.56M |
| 9/24/2026 | $53.15 | $53.39 | $52.85 | $53.07 | 1.39M |
| 9/23/2026 | $53.32 | $53.75 | $53.14 | $53.39 | 2.03M |
| 9/22/2026 | $53.43 | $53.64 | $53.16 | $53.57 | 1.37M |
| 9/21/2026 | $53.32 | $53.32 | $52.66 | $53.08 | 1.05M |
| 9/18/2026 | $52.73 | $53.00 | $52.54 | $52.96 | 899,032 |
| 9/17/2026 | $53.64 | $53.80 | $52.69 | $52.91 | 1.21M |
| 9/16/2026 | $53.18 | $53.53 | $52.32 | $52.75 | 1.31M |
| 9/15/2026 | $53.16 | $53.33 | $52.59 | $52.84 | 1.61M |
| 9/14/2026 | $53.00 | $53.31 | $52.66 | $53.02 | 1.53M |
| 9/11/2026 | $53.92 | $54.26 | $53.82 | $54.08 | 1.14M |
| 9/10/2026 | $53.74 | $53.88 | $53.15 | $53.36 | 1.42M |
| 9/9/2026 | $54.56 | $54.93 | $54.14 | $54.19 | 1.50M |
| 9/8/2026 | $55.06 | $55.26 | $54.78 | $54.81 | 1.13M |
| 9/4/2026 | $54.72 | $55.26 | $54.63 | $55.16 | 1.19M |
| 9/3/2026 | $54.66 | $54.82 | $53.91 | $54.69 | 5.12M |
| 9/2/2026 | $54.08 | $54.43 | $53.71 | $54.28 | 1.77M |
| 9/1/2026 | $54.37 | $54.70 | $53.74 | $53.92 | 2.30M |
| 8/31/2026 | $55.06 | $55.15 | $54.65 | $54.70 | 1.28M |
| 8/28/2026 | $56.15 | $56.32 | $55.13 | $55.31 | 1.28M |
| 8/27/2026 | $56.27 | $56.35 | $55.72 | $56.06 | 1.26M |
| 8/26/2026 | $55.67 | $56.43 | $55.67 | $56.21 | 1.28M |
| 8/25/2026 | $56.42 | $56.51 | $55.55 | $55.63 | 1.48M |
| 8/24/2026 | $56.47 | $56.66 | $55.75 | $55.92 | 1.14M |
| 8/21/2026 | $56.41 | $56.70 | $56.17 | $56.39 | 1.64M |
| 8/20/2026 | $56.45 | $56.72 | $55.99 | $56.04 | 1.04M |
| 8/19/2026 | $57.74 | $57.74 | $56.63 | $56.78 | 1.23M |
| 8/18/2026 | $58.30 | $58.38 | $57.27 | $57.31 | 1.51M |
| 8/17/2026 | $58.59 | $58.88 | $58.39 | $58.73 | 926,700 |
| 8/14/2026 | $58.39 | $58.67 | $58.06 | $58.59 | 847,057 |
| 8/13/2026 | $58.78 | $58.78 | $58.11 | $58.31 | 1.05M |
| 8/12/2026 | $59.26 | $59.38 | $58.36 | $58.49 | 1.07M |
| 8/11/2026 | $58.49 | $59.20 | $58.41 | $58.70 | 1.46M |
| 8/10/2026 | $58.76 | $58.90 | $58.22 | $58.30 | 970,603 |
| 8/7/2026 | $58.78 | $58.93 | $58.26 | $58.69 | 1.06M |
| 8/6/2026 | $59.07 | $59.48 | $58.27 | $58.35 | 1.04M |
| 8/5/2026 | $58.79 | $59.38 | $58.62 | $58.65 | 1.64M |
| 8/4/2026 | $57.99 | $58.73 | $57.30 | $58.58 | 1.72M |
| 8/3/2026 | $56.69 | $57.63 | $56.33 | $57.54 | 1.38M |
| 7/31/2026 | $56.52 | $56.71 | $55.94 | $56.36 | 1.93M |
| 7/30/2026 | $56.12 | $56.38 | $55.50 | $56.10 | 1.39M |
| 7/29/2026 | $57.09 | $57.09 | $54.90 | $54.99 | 5.42M |
| 7/28/2026 | $57.41 | $57.53 | $56.92 | $57.10 | 1.81M |
| 7/27/2026 | $58.17 | $58.30 | $56.76 | $57.48 | 1.43M |
| 7/24/2026 | $57.64 | $58.10 | $57.36 | $57.69 | 1.41M |
| 7/23/2026 | $56.79 | $57.80 | $56.65 | $57.51 | 1.77M |
| 7/22/2026 | $56.10 | $56.80 | $56.05 | $56.60 | 877,400 |
| 7/21/2026 | $56.29 | $56.52 | $55.61 | $56.20 | 1.82M |
| 7/20/2026 | $56.69 | $56.91 | $55.51 | $55.70 | 1.64M |
| 7/17/2026 | $56.37 | $57.03 | $55.85 | $56.30 | 1.19M |
| 7/16/2026 | $56.18 | $57.06 | $56.12 | $56.78 | 1.21M |
| 7/15/2026 | $56.86 | $56.86 | $55.86 | $56.64 | 1.57M |
| 7/14/2026 | $56.82 | $57.36 | $56.43 | $56.71 | 10.10M |
| 7/13/2026 | $56.61 | $56.90 | $56.08 | $56.23 | 1.33M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
