|
Closing price on 5/29/2026
|
|
| Open |
9.06 |
| High |
9.18 |
| Low |
9.06 |
| Volume |
10,200 |
| Split-adjusted Price |
9.10 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
+0.04 / +0.44%
|
9.06
|
9.18
|
9.06
|
9.10
|
9.15
|
9.10
|
10,200
|
|
|
5/28/2026
|
-0.07 / -0.77%
|
9.13
|
9.13
|
9.05
|
9.06
|
9.06
|
9.06
|
13,500
|
|
|
5/27/2026
|
-0.05 / -0.54%
|
9.18
|
9.18
|
9.13
|
9.13
|
9.16
|
9.13
|
1,400
|
|
|
5/26/2026
|
+0.03 / +0.33%
|
9.10
|
9.18
|
9.05
|
9.18
|
9.09
|
9.18
|
10,000
|
|
|
5/25/2026
|
+0.01 / +0.11%
|
9.16
|
9.16
|
9.01
|
9.15
|
9.07
|
9.15
|
8,800
|
|
|
5/22/2026
|
-0.04 / -0.44%
|
9.18
|
9.20
|
9.14
|
9.14
|
9.18
|
9.14
|
18,600
|
|
|
5/21/2026
|
-0.02 / -0.22%
|
9.20
|
9.24
|
9.14
|
9.18
|
9.17
|
9.18
|
19,600
|
|
|
5/20/2026
|
0.00 / 0.00%
|
9.22
|
9.22
|
9.13
|
9.20
|
9.18
|
9.20
|
7,500
|
|
|
5/19/2026
|
-0.27 / -2.85%
|
9.48
|
9.48
|
9.18
|
9.20
|
9.26
|
9.20
|
11,400
|
|
|
5/18/2026
|
+0.11 / +1.18%
|
9.36
|
9.50
|
9.36
|
9.47
|
9.40
|
9.47
|
37,300
|
|
|
5/15/2026
|
+0.10 / +1.08%
|
9.26
|
9.36
|
9.23
|
9.36
|
9.31
|
9.36
|
67,300
|
|
|
5/14/2026
|
-0.04 / -0.43%
|
9.30
|
9.30
|
9.26
|
9.26
|
9.30
|
9.26
|
38,500
|
|
|
5/13/2026
|
+0.11 / +1.20%
|
9.17
|
9.35
|
9.17
|
9.30
|
9.29
|
9.30
|
48,900
|
|
|
5/12/2026
|
0.00 / 0.00%
|
9.24
|
9.24
|
9.17
|
9.19
|
9.19
|
9.19
|
36,500
|
|
|
5/11/2026
|
0.00 / 0.00%
|
9.19
|
9.19
|
9.17
|
9.19
|
9.18
|
9.19
|
21,600
|
|
|
5/8/2026
|
-0.21 / -2.23%
|
9.35
|
9.35
|
9.19
|
9.19
|
9.21
|
9.19
|
18,700
|
|
|
5/7/2026
|
-0.07 / -0.74%
|
9.47
|
9.47
|
9.30
|
9.40
|
9.37
|
9.40
|
13,400
|
|
|
5/6/2026
|
+0.17 / +1.83%
|
9.30
|
9.47
|
9.30
|
9.47
|
9.31
|
9.47
|
7,400
|
|
|
5/5/2026
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.25
|
9.30
|
9.30
|
9.30
|
130,200
|
|
|
5/4/2026
|
-0.03 / -0.32%
|
9.34
|
9.49
|
9.21
|
9.30
|
9.27
|
9.30
|
40,100
|
|
|
4/29/2026
|
0.00 / 0.00%
|
9.35
|
9.35
|
9.33
|
9.33
|
9.33
|
9.33
|
14,400
|
|
|
4/28/2026
|
-0.02 / -0.21%
|
9.40
|
9.40
|
9.33
|
9.33
|
9.37
|
9.33
|
12,300
|
|
|
4/24/2026
|
+0.02 / +0.21%
|
9.34
|
9.35
|
9.33
|
9.35
|
9.34
|
9.35
|
3,900
|
|
|
4/23/2026
|
-0.15 / -1.58%
|
9.47
|
9.55
|
9.33
|
9.33
|
9.40
|
9.33
|
29,000
|
|
|
4/22/2026
|
-0.18 / -1.86%
|
9.79
|
9.79
|
9.45
|
9.48
|
9.50
|
9.48
|
44,900
|
|
|
4/21/2026
|
-0.08 / -0.82%
|
9.61
|
9.85
|
9.60
|
9.66
|
9.73
|
9.66
|
65,300
|
|
|
4/20/2026
|
+0.23 / +2.42%
|
9.81
|
9.81
|
9.50
|
9.74
|
9.61
|
9.74
|
32,800
|
|
|
4/17/2026
|
+0.17 / +1.82%
|
9.34
|
9.51
|
9.34
|
9.51
|
9.42
|
9.51
|
42,800
|
|
|
4/16/2026
|
+0.02 / +0.21%
|
9.30
|
9.34
|
9.30
|
9.34
|
9.33
|
9.34
|
21,400
|
|
|
4/15/2026
|
-0.01 / -0.11%
|
9.33
|
9.33
|
9.31
|
9.32
|
9.32
|
9.32
|
5,000
|
|
|