|
Closing price on 2/27/2026
|
|
| Open |
9.67 |
| High |
10.10 |
| Low |
9.67 |
| Volume |
231,300 |
| Split-adjusted Price |
9.99 |
There is no data on 2/28/2026. Display data on 2/27/2026 instead.
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2026
|
+0.32 / +3.31%
|
9.67
|
10.10
|
9.67
|
9.99
|
9.89
|
9.99
|
231,300
|
|
|
2/26/2026
|
-0.02 / -0.21%
|
9.61
|
9.69
|
9.57
|
9.67
|
9.64
|
9.67
|
40,700
|
|
|
2/25/2026
|
0.00 / 0.00%
|
9.78
|
9.78
|
9.58
|
9.69
|
9.62
|
9.69
|
21,900
|
|
|
2/24/2026
|
-0.05 / -0.51%
|
9.78
|
9.79
|
9.68
|
9.69
|
9.70
|
9.69
|
22,700
|
|
|
2/23/2026
|
+0.10 / +1.04%
|
9.64
|
9.83
|
9.64
|
9.74
|
9.69
|
9.74
|
32,100
|
|
|
2/13/2026
|
-0.02 / -0.21%
|
9.60
|
9.66
|
9.46
|
9.64
|
9.55
|
9.64
|
18,700
|
|
|
2/12/2026
|
+0.18 / +1.90%
|
9.82
|
9.82
|
9.50
|
9.66
|
9.69
|
9.66
|
1,100
|
|
|
2/11/2026
|
-0.01 / -0.11%
|
9.43
|
9.55
|
9.43
|
9.48
|
9.50
|
9.48
|
18,800
|
|
|
2/10/2026
|
-0.06 / -0.63%
|
9.74
|
9.74
|
9.49
|
9.49
|
9.52
|
9.49
|
38,200
|
|
|
2/9/2026
|
+0.05 / +0.53%
|
9.50
|
9.83
|
9.50
|
9.55
|
9.53
|
9.55
|
12,500
|
|
|
2/6/2026
|
-0.25 / -2.56%
|
9.74
|
9.74
|
9.30
|
9.50
|
9.53
|
9.50
|
74,800
|
|
|
2/5/2026
|
-0.04 / -0.41%
|
9.69
|
9.85
|
9.69
|
9.75
|
9.75
|
9.75
|
19,700
|
|
|
2/4/2026
|
+0.05 / +0.51%
|
9.68
|
9.84
|
9.64
|
9.79
|
9.68
|
9.79
|
63,500
|
|
|
2/3/2026
|
+0.10 / +1.04%
|
9.65
|
9.88
|
9.65
|
9.74
|
9.80
|
9.74
|
115,300
|
|
|
2/2/2026
|
-0.18 / -1.83%
|
9.75
|
9.79
|
9.46
|
9.64
|
9.66
|
9.64
|
169,100
|
|
|
1/30/2026
|
0.00 / 0.00%
|
9.78
|
9.90
|
9.78
|
9.82
|
9.84
|
9.82
|
95,800
|
|
|
1/29/2026
|
-0.05 / -0.51%
|
9.93
|
9.93
|
9.80
|
9.82
|
9.85
|
9.82
|
148,200
|
|
|
1/28/2026
|
+0.02 / +0.20%
|
9.98
|
9.98
|
9.80
|
9.87
|
9.85
|
9.87
|
27,200
|
|
|
1/27/2026
|
+0.01 / +0.10%
|
9.78
|
9.90
|
9.78
|
9.85
|
9.86
|
9.85
|
16,300
|
|
|
1/26/2026
|
+0.07 / +0.72%
|
10.20
|
10.20
|
9.83
|
9.84
|
9.95
|
9.84
|
190,800
|
|
|
1/23/2026
|
-0.14 / -1.41%
|
9.88
|
9.94
|
9.76
|
9.77
|
9.86
|
9.77
|
73,200
|
|
|
1/22/2026
|
+0.26 / +2.69%
|
9.71
|
10.00
|
9.71
|
9.91
|
9.83
|
9.91
|
107,500
|
|
|
1/21/2026
|
-0.20 / -2.03%
|
9.85
|
9.85
|
9.62
|
9.65
|
9.71
|
9.65
|
80,300
|
|
|
1/20/2026
|
-0.11 / -1.10%
|
9.96
|
9.99
|
9.70
|
9.85
|
9.89
|
9.85
|
64,300
|
|
|
1/19/2026
|
-0.04 / -0.40%
|
10.00
|
10.05
|
9.85
|
9.96
|
9.94
|
9.96
|
72,300
|
|
|
1/16/2026
|
0.00 / 0.00%
|
10.15
|
10.25
|
9.93
|
10.00
|
10.01
|
10.00
|
185,600
|
|
|
1/15/2026
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.08
|
10.00
|
25,700
|
|
|
1/14/2026
|
+0.11 / +1.10%
|
10.00
|
10.15
|
9.99
|
10.10
|
10.01
|
10.10
|
66,600
|
|
|
1/13/2026
|
+0.09 / +0.91%
|
9.95
|
10.10
|
9.80
|
9.99
|
9.91
|
9.99
|
59,900
|
|
|
1/12/2026
|
+0.05 / +0.51%
|
9.87
|
9.90
|
9.80
|
9.90
|
9.84
|
9.90
|
164,400
|
|
|