PVH Corp. - PVH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	85	77.16	77.16	85	76.47	3.14M
December 03, 2025	85.75	87.55	87.55	88.61	85.33	1.84M
December 02, 2025	85.5	84.74	84.74	85.85	83.64	848,500
December 01, 2025	83.49	85.25	85.25	86.6	82.83	769,300
November 28, 2025	84.21	84.76	84.76	85.57	84.02	311,500
November 26, 2025	81.89	84.19	84.19	84.42	81.89	619,720
November 25, 2025	78.81	82.03	81.99	83.03	78.1	783,700
November 24, 2025	76.53	77.86	77.86	78.29	76.05	816,519
November 21, 2025	73.59	76.62	76.62	76.99	73	713,100
November 20, 2025	73.53	72.79	72.79	74.74	72.64	599,731
November 19, 2025	73.79	72.86	72.86	74.19	72.25	542,602
November 18, 2025	74.29	73.67	73.67	75	72.66	740,200
November 17, 2025	77.33	76.08	76.08	77.8	75.55	500,300
November 14, 2025	76.75	77.75	77.75	78.91	76.75	334,700
November 13, 2025	80.08	78.33	78.33	80.96	77.95	486,300
November 12, 2025	77.39	80.02	80.02	80.24	77.31	541,050
November 11, 2025	76.99	76.52	76.52	77.35	76.24	415,507
November 10, 2025	78.09	76.53	76.53	78.33	76.05	614,736
November 07, 2025	75.8	76.71	76.71	77.53	75.5	475,213
November 06, 2025	77.54	75.99	75.99	78.44	75.79	617,900
November 05, 2025	75.17	77.94	77.94	79.41	74.68	659,240
November 04, 2025	75.48	75.03	75.03	75.74	74.35	745,452
November 03, 2025	78.42	76.68	76.68	78.42	76.15	474,139
October 31, 2025	77.48	78.33	78.33	78.38	76.44	633,100
October 30, 2025	79.77	78.38	78.38	80.59	78.26	647,529
October 29, 2025	83.05	80.53	80.53	83.88	79.91	603,547
October 28, 2025	85.31	83.89	83.89	85.31	83.3	462,147
October 27, 2025	84.99	85.49	85.49	86.83	84.99	432,235
October 24, 2025	86.91	85.53	85.53	86.91	85.26	406,800
October 23, 2025	85.29	86.66	86.66	87.32	85.17	528,700
October 22, 2025	83.99	84.59	84.59	85.82	83.99	589,408
October 21, 2025	82.28	84.73	84.73	85.67	81.77	646,054
October 20, 2025	82.2	82.1	82.1	83.78	81.91	496,600
October 17, 2025	81.37	81.84	81.84	82.89	80.65	463,200
October 16, 2025	83.08	81.72	81.72	83.56	80.44	620,500
October 15, 2025	84.35	83.13	83.13	85.74	82.8	525,138
October 14, 2025	78.64	83.1	83.1	84.17	78.64	750,052
October 13, 2025	77.92	80.08	80.08	80.4	77.87	660,800
October 10, 2025	80.77	76.49	76.49	80.85	76.36	877,725
October 09, 2025	84.21	80.74	80.74	84.3	80.44	803,744
October 08, 2025	84.01	84.28	84.28	85.23	82.84	609,139
October 07, 2025	85.66	83.44	83.44	86.44	82.01	860,500
October 06, 2025	84.03	85.11	85.11	86	82.33	847,300
October 03, 2025	82.98	83.52	83.52	84.94	82.64	679,400
October 02, 2025	85.27	82.68	82.68	85.56	82.24	1.08M
October 01, 2025	83.89	85.14	85.14	85.5	82.94	817,700
September 30, 2025	84.78	83.77	83.77	85.28	82.76	971,005
September 29, 2025	87.23	84.88	84.88	87.87	84.53	929,800
September 26, 2025	86.34	86.78	86.78	87.22	85.98	756,300
September 25, 2025	89	85.74	85.74	89	85.15	920,900
September 24, 2025	87.91	89.52	89.52	89.68	87.78	1.04M
September 23, 2025	85.25	87.76	87.76	88.5	85.25	1.28M
September 22, 2025	86.21	85.08	85.08	86.62	84.89	1.11M
September 19, 2025	86.85	86.53	86.53	87.3	85.79	2.2M
September 18, 2025	84.94	86.88	86.88	86.92	83.89	1.1M
September 17, 2025	83.29	84.06	84.06	85.63	83.1	1.11M
September 16, 2025	83.59	82.93	82.93	83.98	81.05	896,430
September 15, 2025	81.95	84.02	84.02	84.34	81.13	902,128
September 12, 2025	81.71	81.05	81.05	82.44	81.05	976,707
September 11, 2025	82.04	82.02	82.02	83.5	81.49	1.06M

PVH Corp. (PVH) NYSE