PVH Corp.PVHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $62.20 | $63.37 | $61.52 | $62.80 | 1.01M |
| 1/30/2026 | $62.58 | $63.08 | $61.20 | $62.36 | 1.04M |
| 1/29/2026 | $61.43 | $62.34 | $60.43 | $62.16 | 1.18M |
| 1/28/2026 | $62.18 | $62.97 | $61.08 | $61.23 | 965,707 |
| 1/27/2026 | $62.21 | $62.48 | $61.25 | $62.36 | 941,800 |
| 1/26/2026 | $61.30 | $62.39 | $60.67 | $62.03 | 1.04M |
| 1/23/2026 | $61.01 | $61.49 | $60.57 | $61.35 | 973,100 |
| 1/22/2026 | $62.90 | $63.69 | $61.10 | $61.69 | 1.12M |
| 1/21/2026 | $62.69 | $63.56 | $61.52 | $62.29 | 1.44M |
| 1/20/2026 | $63.50 | $64.00 | $61.51 | $61.98 | 1.34M |
| 1/16/2026 | $67.04 | $67.05 | $64.45 | $64.63 | 1.12M |
| 1/15/2026 | $65.39 | $67.69 | $64.80 | $67.59 | 851,684 |
| 1/14/2026 | $65.69 | $68.12 | $65.16 | $65.60 | 941,408 |
| 1/13/2026 | $64.73 | $66.00 | $64.73 | $65.51 | 827,300 |
| 1/12/2026 | $64.77 | $65.85 | $63.95 | $64.55 | 992,412 |
| 1/9/2026 | $68.52 | $68.85 | $64.65 | $66.24 | 1.49M |
| 1/8/2026 | $65.25 | $69.23 | $65.23 | $68.33 | 1.77M |
| 1/7/2026 | $69.45 | $69.51 | $65.61 | $66.01 | 1.20M |
| 1/6/2026 | $68.30 | $70.26 | $67.80 | $70.01 | 1.14M |
| 1/5/2026 | $67.83 | $69.20 | $67.44 | $68.39 | 735,521 |
| 1/2/2026 | $67.74 | $68.47 | $66.69 | $67.82 | 677,624 |
| 12/31/2025 | $68.00 | $68.16 | $66.77 | $67.02 | 672,300 |
| 12/30/2025 | $68.13 | $68.30 | $67.69 | $68.08 | 571,600 |
| 12/29/2025 | $67.88 | $68.33 | $67.26 | $68.22 | 798,300 |
| 12/26/2025 | $68.86 | $68.95 | $68.12 | $68.65 | 378,000 |
| 12/24/2025 | $68.19 | $69.02 | $67.78 | $68.91 | 273,200 |
| 12/23/2025 | $69.44 | $69.57 | $67.72 | $68.08 | 605,700 |
| 12/22/2025 | $71.08 | $71.13 | $68.66 | $69.40 | 768,582 |
| 12/19/2025 | $70.55 | $71.13 | $69.83 | $70.60 | 1.24M |
| 12/18/2025 | $72.35 | $72.92 | $70.71 | $71.03 | 1.17M |
| 12/17/2025 | $71.55 | $72.87 | $70.97 | $71.72 | 745,200 |
| 12/16/2025 | $74.45 | $75.05 | $72.57 | $72.93 | 741,500 |
| 12/15/2025 | $75.45 | $76.22 | $74.27 | $74.50 | 821,983 |
| 12/12/2025 | $78.11 | $78.85 | $75.17 | $75.27 | 774,900 |
| 12/11/2025 | $76.32 | $78.36 | $75.41 | $77.27 | 1.03M |
| 12/10/2025 | $74.56 | $76.47 | $74.21 | $75.53 | 1.32M |
| 12/9/2025 | $75.40 | $76.77 | $74.85 | $76.12 | 765,617 |
| 12/8/2025 | $77.69 | $77.69 | $74.52 | $74.84 | 1.25M |
| 12/5/2025 | $76.64 | $78.62 | $76.00 | $78.49 | 1.42M |
| 12/4/2025 | $85.00 | $85.00 | $76.47 | $77.16 | 3.14M |
| 12/3/2025 | $85.75 | $88.61 | $85.33 | $87.55 | 1.84M |
| 12/2/2025 | $85.50 | $85.85 | $83.64 | $84.74 | 848,500 |
| 12/1/2025 | $83.49 | $86.60 | $82.83 | $85.25 | 769,300 |
| 11/28/2025 | $84.21 | $85.57 | $84.02 | $84.76 | 311,500 |
| 11/26/2025 | $81.89 | $84.42 | $81.89 | $84.19 | 619,720 |
| 11/25/2025 | $78.81 | $83.03 | $78.10 | $82.03 | 783,700 |
| 11/24/2025 | $76.53 | $78.29 | $76.05 | $77.86 | 816,519 |
| 11/21/2025 | $73.59 | $76.99 | $73.00 | $76.62 | 713,100 |
| 11/20/2025 | $73.53 | $74.74 | $72.64 | $72.79 | 599,731 |
| 11/19/2025 | $73.79 | $74.19 | $72.25 | $72.86 | 542,602 |
| 11/18/2025 | $74.29 | $75.00 | $72.66 | $73.67 | 740,200 |
| 11/17/2025 | $77.33 | $77.80 | $75.55 | $76.08 | 500,300 |
| 11/14/2025 | $76.75 | $78.91 | $76.75 | $77.75 | 334,700 |
| 11/13/2025 | $80.08 | $80.96 | $77.95 | $78.33 | 486,300 |
| 11/12/2025 | $77.39 | $80.24 | $77.31 | $80.02 | 541,050 |
| 11/11/2025 | $76.99 | $77.35 | $76.24 | $76.52 | 415,507 |
| 11/10/2025 | $78.09 | $78.33 | $76.05 | $76.53 | 614,736 |
| 11/7/2025 | $75.80 | $77.53 | $75.50 | $76.71 | 475,213 |
| 11/6/2025 | $77.54 | $78.44 | $75.79 | $75.99 | 617,900 |
| 11/5/2025 | $75.17 | $79.41 | $74.68 | $77.94 | 659,240 |