PVH(PVH)
PVH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $79.72 | $85.53 | $78.50 | $84.66 | 836,626 |
| 5/19/2026 | $79.80 | $80.34 | $78.35 | $79.42 | 753,640 |
| 5/18/2026 | $80.66 | $82.70 | $79.81 | $80.33 | 777,000 |
| 5/15/2026 | $80.16 | $80.96 | $79.01 | $79.45 | 845,600 |
| 5/14/2026 | $80.98 | $82.11 | $80.27 | $80.72 | 1.15M |
| 5/13/2026 | $82.03 | $82.18 | $78.49 | $80.29 | 827,745 |
| 5/12/2026 | $82.63 | $82.86 | $80.02 | $82.48 | 1.16M |
| 5/11/2026 | $89.02 | $89.11 | $82.07 | $83.30 | 1.22M |
| 5/8/2026 | $89.14 | $90.42 | $87.86 | $89.48 | 773,400 |
| 5/7/2026 | $92.77 | $92.82 | $86.84 | $88.62 | 1.10M |
| 5/6/2026 | $89.96 | $92.48 | $89.96 | $91.87 | 937,000 |
| 5/5/2026 | $88.65 | $89.61 | $86.57 | $88.32 | 1.49M |
| 5/4/2026 | $92.51 | $92.99 | $88.27 | $88.36 | 802,946 |
| 5/1/2026 | $92.44 | $93.34 | $91.05 | $91.64 | 627,200 |
| 4/30/2026 | $91.27 | $92.90 | $90.40 | $91.44 | 1.11M |
| 4/29/2026 | $92.33 | $93.05 | $90.44 | $91.00 | 802,918 |
| 4/28/2026 | $94.09 | $94.75 | $92.46 | $92.73 | 681,445 |
| 4/27/2026 | $93.60 | $95.02 | $91.73 | $93.39 | 976,200 |
| 4/24/2026 | $95.09 | $95.09 | $92.48 | $93.64 | 970,040 |
| 4/23/2026 | $93.62 | $96.33 | $93.62 | $95.35 | 1.05M |
| 4/22/2026 | $99.76 | $100.15 | $92.64 | $93.52 | 1.43M |
| 4/21/2026 | $98.58 | $100.00 | $97.81 | $98.81 | 907,714 |
| 4/20/2026 | $93.63 | $98.80 | $93.63 | $98.38 | 1.39M |
| 4/17/2026 | $90.00 | $95.96 | $90.00 | $94.17 | 1.22M |
| 4/16/2026 | $87.67 | $90.17 | $87.15 | $89.47 | 1.59M |
| 4/15/2026 | $87.57 | $88.37 | $85.17 | $87.19 | 1.25M |
| 4/14/2026 | $88.52 | $89.83 | $87.46 | $87.93 | 1.34M |
| 4/13/2026 | $89.42 | $89.55 | $86.10 | $89.01 | 1.63M |
| 4/10/2026 | $91.01 | $91.31 | $89.13 | $90.74 | 986,439 |
| 4/9/2026 | $87.38 | $91.56 | $86.62 | $91.09 | 1.56M |
| 4/8/2026 | $85.68 | $88.00 | $85.32 | $87.50 | 2.15M |
| 4/7/2026 | $80.35 | $83.18 | $79.67 | $82.63 | 1.51M |
| 4/6/2026 | $77.13 | $80.87 | $76.47 | $80.83 | 1.61M |
| 4/2/2026 | $74.66 | $77.32 | $71.10 | $77.11 | 1.45M |
| 4/1/2026 | $72.25 | $78.82 | $69.15 | $76.56 | 2.65M |
| 3/31/2026 | $67.42 | $70.00 | $66.70 | $69.76 | 2.26M |
| 3/30/2026 | $66.74 | $68.00 | $66.27 | $66.56 | 2.00M |
| 3/27/2026 | $65.90 | $67.26 | $65.76 | $66.40 | 1.21M |
| 3/26/2026 | $67.18 | $68.97 | $66.43 | $66.45 | 977,800 |
| 3/25/2026 | $66.42 | $67.53 | $64.93 | $67.08 | 775,838 |
| 3/24/2026 | $65.32 | $66.73 | $65.32 | $65.82 | 1.04M |
| 3/23/2026 | $64.97 | $66.93 | $64.36 | $66.31 | 1.34M |
| 3/20/2026 | $63.34 | $64.64 | $62.74 | $63.27 | 1.53M |
| 3/19/2026 | $61.58 | $64.35 | $60.90 | $64.00 | 1.15M |
| 3/18/2026 | $62.75 | $64.68 | $61.75 | $62.17 | 1.15M |
| 3/17/2026 | $63.08 | $64.22 | $62.81 | $63.47 | 703,922 |
| 3/16/2026 | $61.50 | $62.59 | $61.32 | $62.37 | 643,804 |
| 3/13/2026 | $61.57 | $61.76 | $60.28 | $60.87 | 801,147 |
| 3/12/2026 | $60.17 | $61.63 | $59.60 | $61.22 | 860,500 |
| 3/11/2026 | $63.07 | $63.54 | $60.91 | $61.03 | 1.09M |
| 3/10/2026 | $64.11 | $65.36 | $63.00 | $63.02 | 1.18M |
| 3/9/2026 | $63.31 | $64.92 | $61.35 | $64.56 | 954,015 |
| 3/6/2026 | $65.75 | $65.90 | $63.61 | $64.91 | 1.13M |
| 3/5/2026 | $65.72 | $66.61 | $64.86 | $65.65 | 650,919 |
| 3/4/2026 | $66.91 | $66.91 | $65.05 | $66.09 | 553,216 |
| 3/3/2026 | $64.40 | $66.96 | $64.00 | $66.56 | 719,519 |
| 3/2/2026 | $66.22 | $67.18 | $65.11 | $66.59 | 1.09M |
| 2/27/2026 | $68.74 | $69.25 | $67.35 | $68.60 | 990,562 |
| 2/26/2026 | $69.18 | $70.56 | $68.89 | $70.12 | 515,600 |
| 2/25/2026 | $69.14 | $69.37 | $67.59 | $68.68 | 533,128 |
| 2/24/2026 | $69.14 | $70.18 | $68.90 | $69.05 | 800,247 |
| 2/23/2026 | $71.11 | $71.25 | $68.02 | $69.12 | 736,174 |
| 2/20/2026 | $69.41 | $72.37 | $69.35 | $72.17 | 1.15M |
| 2/19/2026 | $68.80 | $69.86 | $68.55 | $69.67 | 687,837 |