PVH Corp. (PVH)
NYSE: PVH · Real-Time Price · USD
64.56
-0.35 (-0.54%)
At close: Mar 9, 2026, 4:00 PM EDT
64.49
-0.07 (-0.11%)
After-hours: Mar 9, 2026, 7:51 PM EDT
PVH Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.31 | 64.92 | 61.35 | 64.56 | 64.56 | -0.54% | 953,924 |
| Mar 6, 2026 | 65.75 | 65.90 | 63.61 | 64.91 | 64.91 | -1.13% | 1,129,343 |
| Mar 5, 2026 | 65.72 | 66.61 | 64.86 | 65.65 | 65.65 | -0.67% | 649,333 |
| Mar 4, 2026 | 66.91 | 66.91 | 65.05 | 66.09 | 66.09 | -0.71% | 553,066 |
| Mar 3, 2026 | 64.40 | 66.96 | 64.00 | 66.56 | 66.52 | -0.05% | 696,993 |
| Mar 2, 2026 | 66.22 | 67.18 | 65.11 | 66.59 | 66.55 | -2.93% | 1,087,691 |
| Feb 27, 2026 | 68.74 | 69.25 | 67.35 | 68.60 | 68.56 | -2.17% | 990,562 |
| Feb 26, 2026 | 69.18 | 70.56 | 68.89 | 70.12 | 70.08 | 2.10% | 515,589 |
| Feb 25, 2026 | 69.14 | 69.37 | 67.59 | 68.68 | 68.64 | -0.54% | 533,128 |
| Feb 24, 2026 | 69.14 | 70.18 | 68.90 | 69.05 | 69.01 | -0.10% | 800,247 |
| Feb 23, 2026 | 71.11 | 71.25 | 68.02 | 69.12 | 69.08 | -4.23% | 736,174 |
| Feb 20, 2026 | 69.41 | 72.37 | 69.35 | 72.17 | 72.13 | 3.59% | 1,153,251 |
| Feb 19, 2026 | 68.80 | 69.86 | 68.55 | 69.67 | 69.63 | 0.48% | 687,837 |
| Feb 18, 2026 | 68.64 | 69.77 | 68.31 | 69.34 | 69.30 | 0.01% | 692,267 |
| Feb 17, 2026 | 69.43 | 70.45 | 68.15 | 69.33 | 69.29 | 0.90% | 818,299 |
| Feb 13, 2026 | 68.23 | 69.20 | 67.42 | 68.71 | 68.67 | 0.82% | 740,281 |
| Feb 12, 2026 | 69.12 | 69.95 | 66.94 | 68.15 | 68.11 | -0.57% | 750,976 |
| Feb 11, 2026 | 68.54 | 70.30 | 68.12 | 68.54 | 68.50 | - | 787,765 |
| Feb 10, 2026 | 67.01 | 69.43 | 67.00 | 68.54 | 68.50 | 2.94% | 951,591 |
| Feb 9, 2026 | 66.00 | 66.63 | 64.58 | 66.58 | 66.54 | 0.70% | 944,188 |
| Feb 6, 2026 | 64.80 | 66.80 | 64.24 | 66.12 | 66.08 | 2.34% | 926,416 |
| Feb 5, 2026 | 65.00 | 65.60 | 62.61 | 64.61 | 64.57 | -1.58% | 1,019,112 |
| Feb 4, 2026 | 62.79 | 65.73 | 62.79 | 65.65 | 65.61 | 5.51% | 906,172 |
| Feb 3, 2026 | 62.63 | 64.27 | 61.71 | 62.22 | 62.18 | -0.92% | 932,766 |
| Feb 2, 2026 | 62.20 | 63.37 | 61.52 | 62.80 | 62.76 | 0.71% | 1,005,277 |
| Jan 30, 2026 | 62.58 | 63.08 | 61.20 | 62.36 | 62.32 | 0.32% | 1,044,627 |
| Jan 29, 2026 | 61.43 | 62.34 | 60.43 | 62.16 | 62.12 | 1.52% | 1,179,956 |
| Jan 28, 2026 | 62.18 | 62.97 | 61.08 | 61.23 | 61.20 | -1.81% | 965,707 |
| Jan 27, 2026 | 62.21 | 62.48 | 61.25 | 62.36 | 62.32 | 0.53% | 941,779 |
| Jan 26, 2026 | 61.30 | 62.39 | 60.67 | 62.03 | 62.00 | 1.11% | 1,041,634 |
| Jan 23, 2026 | 61.01 | 61.49 | 60.57 | 61.35 | 61.32 | -0.55% | 973,062 |
| Jan 22, 2026 | 62.90 | 63.69 | 61.10 | 61.69 | 61.66 | -0.96% | 1,123,648 |
| Jan 21, 2026 | 62.69 | 63.56 | 61.52 | 62.29 | 62.25 | 0.50% | 1,435,630 |
| Jan 20, 2026 | 63.50 | 64.00 | 61.51 | 61.98 | 61.95 | -4.10% | 1,338,401 |
| Jan 16, 2026 | 67.04 | 67.05 | 64.45 | 64.63 | 64.59 | -4.38% | 1,123,830 |
| Jan 15, 2026 | 65.39 | 67.69 | 64.80 | 67.59 | 67.55 | 3.03% | 851,684 |
| Jan 14, 2026 | 65.69 | 68.12 | 65.16 | 65.60 | 65.56 | 0.14% | 941,408 |
| Jan 13, 2026 | 64.73 | 66.00 | 64.73 | 65.51 | 65.47 | 1.49% | 827,281 |
| Jan 12, 2026 | 64.77 | 65.85 | 63.95 | 64.55 | 64.51 | -2.55% | 992,412 |
| Jan 9, 2026 | 68.52 | 68.85 | 64.65 | 66.24 | 66.20 | -3.06% | 1,486,891 |
| Jan 8, 2026 | 65.25 | 69.23 | 65.23 | 68.33 | 68.29 | 3.51% | 1,767,201 |
| Jan 7, 2026 | 69.45 | 69.51 | 65.61 | 66.01 | 65.97 | -5.71% | 1,196,404 |
| Jan 6, 2026 | 68.30 | 70.26 | 67.80 | 70.01 | 69.97 | 2.37% | 1,144,410 |
| Jan 5, 2026 | 67.83 | 69.20 | 67.44 | 68.39 | 68.35 | 0.84% | 735,521 |
| Jan 2, 2026 | 67.74 | 68.47 | 66.70 | 67.82 | 67.78 | 1.19% | 677,624 |
| Dec 31, 2025 | 68.00 | 68.16 | 66.77 | 67.02 | 66.98 | -1.56% | 672,297 |
| Dec 30, 2025 | 68.13 | 68.30 | 67.69 | 68.08 | 68.04 | -0.21% | 571,574 |
| Dec 29, 2025 | 67.88 | 68.33 | 67.26 | 68.22 | 68.18 | -0.63% | 798,289 |
| Dec 26, 2025 | 68.86 | 68.95 | 68.12 | 68.65 | 68.61 | -0.38% | 377,973 |
| Dec 24, 2025 | 68.19 | 69.02 | 67.78 | 68.91 | 68.87 | 1.22% | 273,167 |
| Dec 23, 2025 | 69.44 | 69.57 | 67.72 | 68.08 | 68.04 | -1.90% | 605,657 |
| Dec 22, 2025 | 71.08 | 71.13 | 68.66 | 69.40 | 69.36 | -1.70% | 768,582 |
| Dec 19, 2025 | 70.55 | 71.13 | 69.83 | 70.60 | 70.56 | -0.61% | 1,239,224 |
| Dec 18, 2025 | 72.35 | 72.92 | 70.71 | 71.03 | 70.99 | -0.96% | 1,170,189 |
| Dec 17, 2025 | 71.55 | 72.87 | 70.97 | 71.72 | 71.68 | -1.66% | 745,172 |
| Dec 16, 2025 | 74.45 | 75.05 | 72.57 | 72.93 | 72.89 | -2.11% | 741,497 |
| Dec 15, 2025 | 75.45 | 76.22 | 74.27 | 74.50 | 74.46 | -1.02% | 821,983 |
| Dec 12, 2025 | 78.11 | 78.85 | 75.17 | 75.27 | 75.23 | -2.59% | 774,882 |
| Dec 11, 2025 | 76.32 | 78.36 | 75.41 | 77.27 | 77.23 | 2.30% | 1,025,357 |
| Dec 10, 2025 | 74.56 | 76.47 | 74.21 | 75.53 | 75.49 | -0.78% | 1,319,302 |
| Dec 9, 2025 | 75.40 | 76.77 | 74.85 | 76.12 | 76.08 | 1.71% | 765,617 |
| Dec 8, 2025 | 77.69 | 77.69 | 74.52 | 74.84 | 74.80 | -4.65% | 1,254,459 |
| Dec 5, 2025 | 76.64 | 78.62 | 76.00 | 78.49 | 78.45 | 1.72% | 1,421,300 |
| Dec 4, 2025 | 85.00 | 85.00 | 76.47 | 77.16 | 77.12 | -11.87% | 3,136,985 |
| Dec 3, 2025 | 85.75 | 88.61 | 85.33 | 87.55 | 87.50 | 3.32% | 1,835,896 |
| Dec 2, 2025 | 85.50 | 85.85 | 83.64 | 84.74 | 84.69 | -0.60% | 848,492 |
| Dec 1, 2025 | 83.49 | 86.60 | 82.83 | 85.25 | 85.20 | 0.58% | 769,267 |
| Nov 28, 2025 | 84.21 | 85.57 | 84.02 | 84.76 | 84.71 | 0.68% | 311,472 |
| Nov 26, 2025 | 81.89 | 84.42 | 81.89 | 84.19 | 84.14 | 2.63% | 619,720 |
| Nov 25, 2025 | 78.81 | 83.03 | 78.10 | 82.03 | 81.95 | 5.36% | 783,657 |
| Nov 24, 2025 | 76.53 | 78.29 | 76.05 | 77.86 | 77.78 | 1.62% | 816,519 |
| Nov 21, 2025 | 73.59 | 76.99 | 73.00 | 76.62 | 76.54 | 5.26% | 713,081 |
| Nov 20, 2025 | 73.53 | 74.74 | 72.64 | 72.79 | 72.72 | -0.10% | 599,731 |
| Nov 19, 2025 | 73.79 | 74.19 | 72.25 | 72.86 | 72.79 | -1.10% | 542,602 |
| Nov 18, 2025 | 74.29 | 75.00 | 72.66 | 73.67 | 73.59 | -3.17% | 740,197 |
| Nov 17, 2025 | 77.33 | 77.80 | 75.55 | 76.08 | 76.00 | -2.15% | 500,256 |
| Nov 14, 2025 | 76.75 | 78.91 | 76.75 | 77.75 | 77.67 | -0.74% | 334,659 |
| Nov 13, 2025 | 80.08 | 80.96 | 77.95 | 78.33 | 78.25 | -2.11% | 486,288 |
| Nov 12, 2025 | 77.39 | 80.24 | 77.31 | 80.02 | 79.94 | 4.57% | 541,050 |
| Nov 11, 2025 | 76.99 | 77.35 | 76.24 | 76.52 | 76.44 | -0.01% | 415,507 |
| Nov 10, 2025 | 78.09 | 78.33 | 76.05 | 76.53 | 76.45 | -0.23% | 614,736 |
| Nov 7, 2025 | 75.80 | 77.53 | 75.50 | 76.71 | 76.63 | 0.95% | 475,213 |
| Nov 6, 2025 | 77.54 | 78.44 | 75.79 | 75.99 | 75.91 | -2.50% | 617,894 |
| Nov 5, 2025 | 75.17 | 79.41 | 74.68 | 77.94 | 77.86 | 3.88% | 659,240 |
| Nov 4, 2025 | 75.48 | 75.74 | 74.35 | 75.03 | 74.95 | -2.15% | 745,452 |
| Nov 3, 2025 | 78.42 | 78.42 | 76.15 | 76.68 | 76.60 | -2.11% | 474,139 |
| Oct 31, 2025 | 77.48 | 78.38 | 76.44 | 78.33 | 78.25 | -0.06% | 633,086 |
| Oct 30, 2025 | 79.77 | 80.59 | 78.26 | 78.38 | 78.30 | -2.67% | 647,529 |
| Oct 29, 2025 | 83.05 | 83.88 | 79.91 | 80.53 | 80.45 | -4.01% | 603,547 |
| Oct 28, 2025 | 85.31 | 85.31 | 83.30 | 83.89 | 83.80 | -1.87% | 462,147 |
| Oct 27, 2025 | 84.99 | 86.83 | 84.99 | 85.49 | 85.40 | -0.05% | 432,235 |
| Oct 24, 2025 | 86.91 | 86.91 | 85.26 | 85.53 | 85.44 | -1.30% | 406,781 |
| Oct 23, 2025 | 85.29 | 87.32 | 85.17 | 86.66 | 86.57 | 2.45% | 528,679 |
| Oct 22, 2025 | 83.99 | 85.82 | 83.99 | 84.59 | 84.50 | -0.17% | 589,408 |
| Oct 21, 2025 | 82.28 | 85.67 | 81.77 | 84.73 | 84.64 | 3.20% | 646,054 |
| Oct 20, 2025 | 82.20 | 83.78 | 81.91 | 82.10 | 82.02 | 0.32% | 496,584 |
| Oct 17, 2025 | 81.37 | 82.89 | 80.65 | 81.84 | 81.76 | 0.15% | 463,191 |
| Oct 16, 2025 | 83.08 | 83.56 | 80.44 | 81.72 | 81.64 | -1.70% | 620,495 |
| Oct 15, 2025 | 84.35 | 85.74 | 82.80 | 83.13 | 83.05 | 0.04% | 525,138 |
| Oct 14, 2025 | 78.64 | 84.17 | 78.64 | 83.10 | 83.02 | 3.77% | 750,052 |