Register for real-time alerts, custom portfolio, and market movers
PAVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 37.51 | 0.09 | 0.24% | 37.45 | 37.81 | 37.37 | 679,317 |
| Jun 21 2024 | 37.42 | -0.03 | -0.08% | 37.48 | 37.48 | 36.91 | 1,018,896 |
| Jun 20 2024 | 37.45 | -0.29 | -0.77% | 37.71 | 37.798 | 37.2875 | 1,383,776 |
| Jun 18 2024 | 37.74 | 0.22 | 0.59% | 37.58 | 37.745 | 37.3501 | 801,434 |
| Jun 17 2024 | 37.52 | 0.42 | 1.13% | 36.97 | 37.59 | 36.92 | 1,282,694 |
| Jun 14 2024 | 37.10 | -0.60 | -1.59% | 37.36 | 37.36 | 36.66 | 1,057,398 |
| Jun 13 2024 | 37.70 | -0.08 | -0.21% | 37.72 | 37.765 | 37.30 | 790,925 |
| Jun 12 2024 | 37.78 | 0.57 | 1.53% | 37.88 | 38.24 | 37.66 | 2,610,870 |
| Jun 11 2024 | 37.21 | -0.27 | -0.72% | 37.28 | 37.28 | 36.96 | 1,093,472 |
| Jun 10 2024 | 37.48 | 0.17 | 0.46% | 37.19 | 37.50 | 37.12 | 879,997 |
| Jun 07 2024 | 37.31 | -0.14 | -0.37% | 37.27 | 37.5799 | 37.125 | 894,009 |
| Jun 06 2024 | 37.45 | -0.40 | -1.06% | 37.81 | 37.85 | 37.28 | 975,231 |
| Jun 05 2024 | 37.85 | 0.47 | 1.24% | 37.56 | 37.88 | 37.36 | 883,603 |
| Jun 04 2024 | 37.385 | -0.63 | -1.64% | 37.86 | 37.86 | 37.205 | 1,352,682 |
| Jun 03 2024 | 38.01 | -0.69 | -1.78% | 38.90 | 38.93 | 37.63 | 1,724,535 |
| May 31 2024 | 38.70 | 0.28 | 0.73% | 38.60 | 38.74 | 37.98 | 1,261,304 |
| May 30 2024 | 38.42 | 0.35 | 0.92% | 38.15 | 38.515 | 38.12 | 2,600,529 |
| May 29 2024 | 38.07 | -0.54 | -1.40% | 38.26 | 38.35 | 38.06 | 2,502,063 |
| May 28 2024 | 38.61 | -0.50 | -1.28% | 39.16 | 39.23 | 38.50 | 2,839,214 |
| May 24 2024 | 39.11 | 0.35 | 0.90% | 38.96 | 39.14 | 38.805 | 734,217 |
| May 23 2024 | 38.76 | -0.39 | -1.00% | 39.29 | 39.31 | 38.67 | 1,055,349 |
| May 22 2024 | 39.15 | -0.12 | -0.31% | 39.21 | 39.3499 | 38.92 | 740,794 |
| May 21 2024 | 39.27 | 0.04 | 0.10% | 39.09 | 39.285 | 38.99 | 671,852 |
| May 20 2024 | 39.23 | 0.25 | 0.64% | 39.00 | 39.37 | 39.00 | 1,165,074 |
| May 17 2024 | 38.98 | 0.03 | 0.08% | 38.97 | 39.1298 | 38.86 | 1,133,890 |
| May 16 2024 | 38.95 | -0.72 | -1.81% | 39.57 | 39.65 | 38.945 | 1,637,233 |
| May 15 2024 | 39.67 | 0.47 | 1.20% | 39.47 | 39.70 | 39.445 | 981,092 |
| May 14 2024 | 39.20 | 0.05 | 0.13% | 39.31 | 39.38 | 39.04 | 754,213 |
| May 13 2024 | 39.15 | -0.23 | -0.58% | 39.59 | 39.62 | 39.1202 | 1,000,400 |
| May 10 2024 | 39.38 | 0.07 | 0.18% | 39.48 | 39.51 | 39.24 | 744,147 |
| May 09 2024 | 39.31 | 0.48 | 1.24% | 38.90 | 39.31 | 38.8101 | 2,139,601 |
| May 08 2024 | 38.83 | 0.19 | 0.49% | 38.54 | 38.84 | 38.45 | 1,637,223 |
| May 07 2024 | 38.64 | -0.10 | -0.26% | 38.75 | 38.86 | 38.62 | 2,231,314 |
| May 06 2024 | 38.74 | 0.45 | 1.18% | 38.59 | 38.81 | 38.48 | 830,281 |
| May 03 2024 | 38.29 | 0.36 | 0.95% | 38.39 | 38.50 | 38.12 | 797,762 |
| May 02 2024 | 37.93 | 0.53 | 1.42% | 37.65 | 37.975 | 37.27 | 1,353,073 |
| May 01 2024 | 37.40 | -0.09 | -0.24% | 37.51 | 38.04 | 37.2284 | 1,140,989 |
| Apr 30 2024 | 37.49 | -0.82 | -2.14% | 38.14 | 38.31 | 37.46 | 891,091 |
| Apr 29 2024 | 38.31 | 0.18 | 0.47% | 38.25 | 38.38 | 38.1013 | 622,925 |
| Apr 26 2024 | 38.13 | 0.37 | 0.98% | 37.92 | 38.235 | 37.83 | 775,316 |
| Apr 25 2024 | 37.76 | 0.10 | 0.27% | 37.35 | 37.86 | 37.01 | 5,305,967 |
| Apr 24 2024 | 37.66 | -0.23 | -0.61% | 37.83 | 38.16 | 37.37 | 1,530,087 |
| Apr 23 2024 | 37.89 | 0.35 | 0.93% | 37.53 | 38.02 | 37.49 | 3,245,493 |
| Apr 22 2024 | 37.54 | 0.25 | 0.67% | 37.50 | 37.81 | 37.22 | 877,934 |
| Apr 19 2024 | 37.29 | -0.07 | -0.19% | 37.38 | 37.675 | 37.08 | 1,303,611 |
| Apr 18 2024 | 37.36 | -0.08 | -0.21% | 37.70 | 37.91 | 37.275 | 1,891,654 |
| Apr 17 2024 | 37.44 | -0.40 | -1.06% | 38.09 | 38.12 | 37.32 | 1,689,112 |
| Apr 16 2024 | 37.84 | -0.26 | -0.68% | 37.91 | 38.00 | 37.525 | 1,296,516 |
| Apr 15 2024 | 38.10 | -0.26 | -0.68% | 38.86 | 38.99 | 37.96 | 1,522,395 |
| Apr 12 2024 | 38.36 | -0.47 | -1.21% | 38.64 | 38.78 | 38.195 | 1,058,622 |
| Apr 11 2024 | 38.83 | 0.02 | 0.05% | 38.89 | 38.9979 | 38.56 | 1,698,109 |
| Apr 10 2024 | 38.81 | -0.63 | -1.60% | 38.75 | 39.14 | 38.67 | 1,258,144 |
| Apr 09 2024 | 39.44 | -0.21 | -0.53% | 39.80 | 39.84 | 38.9907 | 4,367,864 |
| Apr 08 2024 | 39.65 | -0.07 | -0.18% | 39.84 | 39.9298 | 39.6066 | 999,364 |
| Apr 05 2024 | 39.72 | 0.53 | 1.35% | 39.30 | 39.79 | 39.23 | 1,084,302 |
| Apr 04 2024 | 39.19 | -0.41 | -1.04% | 39.95 | 39.995 | 39.03 | 1,730,484 |
| Apr 03 2024 | 39.60 | 0.39 | 0.99% | 39.22 | 39.6786 | 39.13 | 1,093,245 |
| Apr 02 2024 | 39.21 | -0.30 | -0.76% | 39.35 | 39.40 | 38.99 | 1,202,845 |
| Apr 01 2024 | 39.51 | -0.30 | -0.75% | 39.91 | 39.94 | 39.4601 | 2,038,540 |
| Mar 28 2024 | 39.81 | 0.06 | 0.15% | 39.83 | 39.93 | 39.67 | 2,179,992 |
| Mar 27 2024 | 39.75 | 0.59 | 1.51% | 39.49 | 39.75 | 39.3385 | 1,412,338 |
