|
Closing price on 3/20/2026
|
|
| Open |
9.78 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
55,600 |
| Split-adjusted Price |
9.60 |
There is no data on 3/21/2026. Display data on 3/20/2026 instead.
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
-0.19 / -1.94%
|
9.78
|
9.90
|
9.60
|
9.60
|
9.66
|
9.60
|
55,600
|
|
|
3/19/2026
|
-0.21 / -2.10%
|
9.76
|
9.90
|
9.76
|
9.79
|
9.78
|
9.79
|
14,700
|
|
|
3/18/2026
|
+0.20 / +2.04%
|
9.80
|
10.20
|
9.80
|
10.00
|
9.86
|
10.00
|
27,100
|
|
|
3/17/2026
|
-0.12 / -1.21%
|
9.92
|
9.95
|
9.74
|
9.80
|
9.86
|
9.80
|
116,200
|
|
|
3/16/2026
|
-0.06 / -0.60%
|
9.98
|
9.98
|
9.65
|
9.92
|
9.77
|
9.92
|
79,300
|
|
|
3/13/2026
|
-0.17 / -1.67%
|
10.15
|
10.20
|
9.95
|
9.98
|
10.10
|
9.98
|
101,000
|
|
|
3/12/2026
|
-0.15 / -1.46%
|
10.25
|
10.70
|
10.15
|
10.15
|
10.46
|
10.15
|
63,700
|
|
|
3/11/2026
|
+0.30 / +3.00%
|
9.87
|
10.30
|
9.87
|
10.30
|
10.08
|
10.30
|
77,600
|
|
|
3/10/2026
|
-0.20 / -1.96%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.25
|
10.00
|
116,100
|
|
|
3/9/2026
|
-0.65 / -5.99%
|
11.30
|
11.35
|
10.10
|
10.20
|
10.61
|
10.20
|
414,100
|
|
|
3/6/2026
|
-0.25 / -2.25%
|
11.00
|
11.10
|
10.70
|
10.85
|
10.91
|
10.85
|
223,600
|
|
|
3/5/2026
|
-0.10 / -0.89%
|
11.20
|
11.40
|
10.65
|
11.10
|
11.12
|
11.10
|
443,000
|
|
|
3/4/2026
|
+0.05 / +0.45%
|
11.30
|
11.55
|
10.50
|
11.20
|
11.12
|
11.20
|
418,800
|
|
|
3/3/2026
|
+0.50 / +4.69%
|
11.00
|
11.20
|
10.60
|
11.15
|
11.04
|
11.15
|
482,900
|
|
|
3/2/2026
|
+0.66 / +6.61%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.61
|
10.65
|
363,000
|
|
|
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
|
|
|