MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PVH — PVH Corp.
NYSEPVH Corp.
$78.33
+0.12(+0.15%)
- O
- 77.63
- H
- 78.90
- L
- 76.89
- V
- 836.36K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$78.33
Period Return+7.39%
Period High$100.75
Period Low$59.60
Avg Daily Volume1.11M
Total Trading Days365
PVH — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $77.63 | $78.90 | $76.89 | $78.33 | +$0.12 | +0.15% | 836,360 | $78.18 | $76.89 $78.90 |
| Oct 6, 2026 | $75.17 | $78.75 | $74.88 | $78.21 | +$3.31 | +4.42% | 825,393 | $77.84 | $74.88 $78.75 |
| Oct 5, 2026 | $75.35 | $75.51 | $73.85 | $74.90 | $-0.63 | -0.83% | 1,034,595 | $74.84 | $73.85 $75.51 |
| Oct 2, 2026 | $76.47 | $77.25 | $75.00 | $75.53 | $-0.32 | -0.42% | 710,927 | $75.73 | $75.00 $77.25 |
| Oct 1, 2026 | $73.80 | $76.49 | $73.03 | $75.85 | +$1.80 | +2.43% | 740,553 | $75.63 | $73.03 $76.49 |
| Sep 30, 2026 | $76.18 | $76.60 | $74.02 | $74.05 | $-1.69 | -2.23% | 743,918 | $74.69 | $74.02 $76.60 |
| Sep 29, 2026 | $76.00 | $76.47 | $75.07 | $75.74 | +$0.01 | +0.01% | 753,396 | $75.78 | $75.07 $76.47 |
| Sep 28, 2026 | $75.32 | $76.49 | $74.39 | $75.73 | $-0.26 | -0.34% | 771,234 | $75.73 | $74.39 $76.49 |
| Sep 25, 2026 | $75.92 | $76.82 | $75.18 | $75.99 | +$0.20 | +0.26% | 713,936 | $75.95 | $75.18 $76.82 |
| Sep 24, 2026 | $75.76 | $76.82 | $75.30 | $75.79 | +$0.40 | +0.53% | 958,054 | $75.97 | $75.30 $76.82 |
| Sep 23, 2026 | $75.80 | $77.30 | $75.15 | $75.39 | $-0.50 | -0.66% | 849,988 | $75.97 | $75.15 $77.30 |
| Sep 22, 2026 | $74.49 | $77.52 | $74.49 | $75.89 | +$2.49 | +3.39% | 905,992 | $76.28 | $74.49 $77.52 |
| Sep 21, 2026 | $74.06 | $74.41 | $72.97 | $73.40 | +$0.05 | +0.07% | 806,862 | $73.65 | $72.97 $74.41 |
| Sep 18, 2026 | $73.11 | $73.53 | $71.94 | $73.35 | $-0.19 | -0.26% | 1,211,352 | $73.08 | $71.94 $73.53 |
| Sep 17, 2026 | $72.78 | $74.66 | $72.31 | $73.54 | +$1.84 | +2.57% | 946,273 | $73.70 | $72.31 $74.66 |
| Sep 16, 2026 | $71.94 | $73.96 | $71.06 | $71.70 | +$0.09 | +0.13% | 866,885 | $72.40 | $71.06 $73.96 |
| Sep 15, 2026 | $72.91 | $73.09 | $71.55 | $71.61 | $-1.40 | -1.92% | 1,049,684 | $72.10 | $71.55 $73.09 |
| Sep 14, 2026 | $72.64 | $73.34 | $70.71 | $73.01 | +$2.37 | +3.36% | 1,420,791 | $72.39 | $70.71 $73.34 |
| Sep 11, 2026 | $70.39 | $71.19 | $69.43 | $70.64 | +$1.29 | +1.86% | 876,401 | $70.42 | $69.43 $71.19 |
| Sep 10, 2026 | $68.20 | $69.36 | $67.62 | $69.35 | +$0.84 | +1.23% | 1,108,637 | $68.68 | $67.62 $69.36 |
| Sep 9, 2026 | $70.83 | $71.51 | $68.47 | $68.51 | $-2.75 | -3.86% | 1,040,992 | $69.37 | $68.47 $71.51 |
| Sep 8, 2026 | $74.50 | $75.44 | $70.82 | $71.26 | $-3.07 | -4.13% | 1,120,412 | $71.58 | $70.82 $75.44 |
| Sep 4, 2026 | $72.79 | $75.25 | $72.79 | $74.33 | +$1.87 | +2.58% | 1,301,230 | $74.30 | $72.79 $75.25 |
| Sep 3, 2026 | $74.96 | $76.79 | $71.26 | $72.46 | +$0.17 | +0.24% | 2,676,420 | $72.94 | $71.26 $76.79 |
| Sep 2, 2026 | $73.10 | $74.09 | $71.46 | $72.29 | $-0.58 | -0.80% | 1,444,954 | $72.53 | $71.46 $74.09 |
| Sep 1, 2026 | $72.67 | $74.21 | $72.07 | $72.87 | $-1.29 | -1.74% | 1,172,125 | $72.97 | $72.07 $74.21 |
| Aug 31, 2026 | $75.60 | $75.60 | $73.45 | $74.16 | $-1.63 | -2.15% | 794,632 | $74.06 | $73.45 $75.60 |
| Aug 28, 2026 | $76.54 | $77.43 | $75.18 | $75.79 | $-0.37 | -0.49% | 697,712 | $75.98 | $75.18 $77.43 |
| Aug 27, 2026 | $77.53 | $77.96 | $75.52 | $76.16 | $-2.35 | -2.99% | 881,750 | $76.43 | $75.52 $77.96 |
| Aug 26, 2026 | $74.95 | $78.57 | $74.65 | $78.51 | +$3.99 | +5.35% | 1,317,650 | $77.24 | $74.65 $78.57 |