PVH Corp. (PVH)
NYSE: PVH · Real-Time Price · USD
92.73
-0.66 (-0.71%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PVH Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.09 | 94.75 | 92.46 | 92.73 | 92.73 | -0.71% | 677,582 |
| Apr 27, 2026 | 93.60 | 95.02 | 91.73 | 93.39 | 93.39 | -0.27% | 976,178 |
| Apr 24, 2026 | 95.09 | 95.09 | 92.48 | 93.64 | 93.64 | -1.79% | 955,856 |
| Apr 23, 2026 | 93.62 | 96.33 | 93.62 | 95.35 | 95.35 | 1.96% | 1,053,819 |
| Apr 22, 2026 | 99.76 | 100.15 | 92.64 | 93.52 | 93.52 | -5.35% | 1,433,164 |
| Apr 21, 2026 | 98.58 | 100.00 | 97.81 | 98.81 | 98.81 | 0.44% | 907,069 |
| Apr 20, 2026 | 93.63 | 98.80 | 93.63 | 98.38 | 98.38 | 4.47% | 1,386,694 |
| Apr 17, 2026 | 90.00 | 95.96 | 90.00 | 94.17 | 94.17 | 5.25% | 1,221,112 |
| Apr 16, 2026 | 87.67 | 90.17 | 87.15 | 89.47 | 89.47 | 2.61% | 1,590,054 |
| Apr 15, 2026 | 87.57 | 88.37 | 85.17 | 87.19 | 87.19 | -0.84% | 1,227,068 |
| Apr 14, 2026 | 88.52 | 89.83 | 87.46 | 87.93 | 87.93 | -1.21% | 1,338,980 |
| Apr 13, 2026 | 89.42 | 89.55 | 86.10 | 89.01 | 89.01 | -1.91% | 1,629,014 |
| Apr 10, 2026 | 91.01 | 91.31 | 89.13 | 90.74 | 90.74 | -0.38% | 986,153 |
| Apr 9, 2026 | 87.38 | 91.56 | 86.62 | 91.09 | 91.09 | 4.10% | 1,557,306 |
| Apr 8, 2026 | 85.68 | 88.00 | 85.32 | 87.50 | 87.50 | 5.89% | 2,152,600 |
| Apr 7, 2026 | 80.35 | 83.18 | 79.67 | 82.63 | 82.63 | 2.23% | 1,493,123 |
| Apr 6, 2026 | 77.13 | 80.87 | 76.47 | 80.83 | 80.83 | 4.82% | 1,611,492 |
| Apr 2, 2026 | 74.66 | 77.32 | 71.10 | 77.11 | 77.11 | 0.72% | 1,445,238 |
| Apr 1, 2026 | 72.25 | 78.82 | 69.15 | 76.56 | 76.56 | 9.75% | 2,643,931 |
| Mar 31, 2026 | 67.42 | 70.00 | 66.70 | 69.76 | 69.76 | 4.81% | 2,129,415 |
| Mar 30, 2026 | 66.74 | 68.00 | 66.27 | 66.56 | 66.56 | 0.24% | 1,997,776 |
| Mar 27, 2026 | 65.90 | 67.26 | 65.76 | 66.40 | 66.40 | -0.08% | 1,214,081 |
| Mar 26, 2026 | 67.18 | 68.97 | 66.43 | 66.45 | 66.45 | -0.94% | 973,743 |
| Mar 25, 2026 | 66.42 | 67.53 | 64.93 | 67.08 | 67.08 | 1.91% | 775,836 |
| Mar 24, 2026 | 65.32 | 66.73 | 65.32 | 65.82 | 65.82 | -0.74% | 1,040,807 |
| Mar 23, 2026 | 64.97 | 66.93 | 64.37 | 66.31 | 66.31 | 4.80% | 1,342,806 |
| Mar 20, 2026 | 63.34 | 64.64 | 62.74 | 63.27 | 63.27 | -1.14% | 1,530,995 |
| Mar 19, 2026 | 61.58 | 64.35 | 60.90 | 64.00 | 64.00 | 2.94% | 1,143,516 |
| Mar 18, 2026 | 62.75 | 64.68 | 61.75 | 62.17 | 62.17 | -2.05% | 1,150,645 |
| Mar 17, 2026 | 63.08 | 64.22 | 62.81 | 63.47 | 63.47 | 1.76% | 703,910 |
| Mar 16, 2026 | 61.50 | 62.59 | 61.32 | 62.37 | 62.37 | 2.46% | 643,799 |
| Mar 13, 2026 | 61.57 | 61.76 | 60.28 | 60.87 | 60.87 | -0.57% | 801,147 |
| Mar 12, 2026 | 60.17 | 61.63 | 59.60 | 61.22 | 61.22 | 0.31% | 860,469 |
| Mar 11, 2026 | 63.07 | 63.54 | 60.91 | 61.03 | 61.03 | -3.16% | 1,089,964 |
| Mar 10, 2026 | 64.11 | 65.36 | 63.00 | 63.02 | 63.02 | -2.39% | 1,177,522 |
| 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 |