Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PAVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 03 2025 | 39.12 | -1.09 | -2.71% | 40.39 | 40.58 | 38.91 | 1,649,453 |
| Feb 28 2025 | 40.21 | 0.48 | 1.21% | 39.81 | 40.21 | 39.55 | 1,364,598 |
| Feb 27 2025 | 39.73 | -0.45 | -1.12% | 40.21 | 40.505 | 39.72 | 1,235,724 |
| Feb 26 2025 | 40.18 | 0.21 | 0.53% | 40.24 | 40.67 | 40.07 | 713,019 |
| Feb 25 2025 | 39.97 | -0.07 | -0.17% | 39.86 | 40.21 | 39.38 | 1,988,130 |
| Feb 24 2025 | 40.04 | -0.41 | -1.01% | 40.65 | 40.65 | 39.97 | 1,209,077 |
| Feb 21 2025 | 40.45 | -1.17 | -2.81% | 41.84 | 41.85 | 40.3101 | 1,344,338 |
| Feb 20 2025 | 41.62 | -0.44 | -1.05% | 42.10 | 42.14 | 41.3104 | 897,806 |
| Feb 19 2025 | 42.06 | -0.28 | -0.66% | 42.06 | 42.165 | 41.88 | 1,037,811 |
| Feb 18 2025 | 42.34 | 0.42 | 1.00% | 42.19 | 42.395 | 41.95 | 1,359,627 |
| Feb 14 2025 | 41.92 | 0.13 | 0.31% | 41.94 | 42.10 | 41.805 | 3,795,100 |
| Feb 13 2025 | 41.79 | 0.25 | 0.60% | 41.66 | 41.84 | 41.4281 | 880,169 |
| Feb 12 2025 | 41.54 | -0.56 | -1.33% | 41.48 | 41.79 | 41.18 | 1,094,728 |
| Feb 11 2025 | 42.10 | -0.02 | -0.05% | 41.93 | 42.2134 | 41.87 | 1,007,507 |
| Feb 10 2025 | 42.12 | 0.41 | 0.98% | 42.14 | 42.2295 | 41.86 | 758,478 |
| Feb 07 2025 | 41.71 | -0.39 | -0.93% | 42.23 | 42.44 | 41.5819 | 2,140,612 |
| Feb 06 2025 | 42.10 | 0.27 | 0.65% | 42.06 | 42.185 | 41.76 | 885,294 |
| Feb 05 2025 | 41.83 | 0.13 | 0.31% | 41.79 | 41.9601 | 41.49 | 883,091 |
| Feb 04 2025 | 41.70 | 0.03 | 0.07% | 41.77 | 41.9389 | 41.58 | 980,603 |
| Feb 03 2025 | 41.67 | -0.62 | -1.47% | 41.51 | 42.01 | 41.12 | 3,004,633 |
| Jan 31 2025 | 42.29 | -0.34 | -0.80% | 42.73 | 42.80 | 42.22 | 2,273,502 |
| Jan 30 2025 | 42.63 | 0.57 | 1.36% | 42.40 | 42.78 | 42.26 | 1,018,645 |
| Jan 29 2025 | 42.06 | 0.03 | 0.07% | 42.08 | 42.50 | 41.95 | 892,167 |
| Jan 28 2025 | 42.03 | -0.01 | -0.02% | 42.25 | 42.31 | 41.67 | 1,295,269 |
| Jan 27 2025 | 42.04 | -1.65 | -3.78% | 42.91 | 42.91 | 41.86 | 1,771,087 |
| Jan 24 2025 | 43.69 | -0.01 | -0.02% | 43.87 | 43.89 | 43.515 | 1,346,216 |
| Jan 23 2025 | 43.70 | 0.00 | 0.00% | 43.70 | 43.70 | 43.70 | 0 |
| Jan 22 2025 | 43.70 | -0.12 | -0.27% | 43.99 | 44.04 | 43.675 | 1,686,787 |
| Jan 21 2025 | 43.82 | 0.93 | 2.17% | 43.38 | 43.83 | 43.33 | 2,060,025 |
| Jan 17 2025 | 42.89 | 0.35 | 0.82% | 42.94 | 43.2028 | 42.73 | 1,461,710 |
| Jan 16 2025 | 42.54 | 0.44 | 1.05% | 42.26 | 42.59 | 42.04 | 1,056,848 |
| Jan 15 2025 | 42.10 | 0.65 | 1.57% | 42.37 | 42.50 | 41.97 | 4,219,977 |
| Jan 14 2025 | 41.45 | 0.87 | 2.14% | 41.03 | 41.515 | 41.0101 | 1,214,190 |
| Jan 13 2025 | 40.58 | 0.52 | 1.30% | 39.78 | 40.59 | 39.655 | 1,671,865 |
| Jan 10 2025 | 40.06 | -0.55 | -1.35% | 40.21 | 40.24 | 39.865 | 1,826,736 |
| Jan 08 2025 | 40.61 | 0.08 | 0.20% | 40.36 | 40.6193 | 39.955 | 1,248,768 |
| Jan 07 2025 | 40.53 | -0.41 | -1.00% | 41.08 | 41.10 | 40.3169 | 2,910,149 |
| Jan 06 2025 | 40.94 | 0.13 | 0.32% | 41.14 | 41.4305 | 40.855 | 3,670,261 |
| Jan 03 2025 | 40.81 | 0.56 | 1.39% | 40.46 | 40.8699 | 40.245 | 1,897,610 |
| Jan 02 2025 | 40.25 | -0.16 | -0.40% | 40.76 | 40.905 | 40.0421 | 3,261,674 |
| Dec 31 2024 | 40.41 | -0.01 | -0.02% | 40.62 | 40.7136 | 40.325 | 3,799,827 |
| Dec 30 2024 | 40.42 | -0.54 | -1.32% | 40.48 | 40.64 | 39.98 | 2,172,197 |
| Dec 27 2024 | 40.96 | -0.49 | -1.18% | 41.18 | 41.4399 | 40.665 | 1,079,603 |
| Dec 26 2024 | 41.45 | 0.08 | 0.19% | 41.26 | 41.50 | 41.10 | 1,245,823 |
| Dec 24 2024 | 41.37 | 0.29 | 0.71% | 41.14 | 41.42 | 40.96 | 390,076 |
| Dec 23 2024 | 41.08 | 0.00 | 0.00% | 41.00 | 41.126 | 40.71 | 1,461,875 |
| Dec 20 2024 | 41.08 | 0.33 | 0.81% | 40.49 | 41.44 | 40.42 | 1,050,516 |
| Dec 19 2024 | 40.75 | -0.13 | -0.32% | 41.28 | 41.5194 | 40.675 | 1,295,773 |
| Dec 18 2024 | 40.88 | -1.56 | -3.68% | 42.53 | 42.66 | 40.85 | 1,282,857 |
| Dec 17 2024 | 42.44 | -0.63 | -1.46% | 42.85 | 42.865 | 42.335 | 839,587 |
| Dec 16 2024 | 43.07 | -0.10 | -0.23% | 43.16 | 43.34 | 42.974 | 802,940 |
| Dec 13 2024 | 43.17 | -0.37 | -0.85% | 43.66 | 43.66 | 43.061 | 1,380,096 |
| Dec 12 2024 | 43.54 | -0.43 | -0.98% | 43.92 | 44.00 | 43.53 | 2,024,307 |
| Dec 11 2024 | 43.97 | 0.21 | 0.48% | 44.11 | 44.1699 | 43.845 | 1,102,717 |
| Dec 10 2024 | 43.76 | -0.48 | -1.08% | 44.14 | 44.19 | 43.62 | 1,676,045 |
| Dec 09 2024 | 44.24 | -0.53 | -1.18% | 44.91 | 44.98 | 44.20 | 1,149,035 |
| Dec 06 2024 | 44.77 | -0.28 | -0.62% | 45.215 | 45.28 | 44.6527 | 1,045,167 |
| Dec 05 2024 | 45.05 | -0.32 | -0.71% | 45.35 | 45.4111 | 44.94 | 4,073,321 |
| Dec 04 2024 | 45.37 | -0.09 | -0.20% | 45.52 | 45.52 | 45.05 | 1,127,787 |
