|
Closing price on 1/26/2026
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.83 |
| Volume |
190,800 |
| Split-adjusted Price |
9.84 |
There is no data on 1/27/2026. Display data on 1/26/2026 instead.
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2026
|
+0.05 / +0.51%
|
9.88
|
10.00
|
9.70
|
9.85
|
9.89
|
9.85
|
58,900
|
|
|
1/8/2026
|
-0.10 / -1.01%
|
10.05
|
10.10
|
9.75
|
9.80
|
9.80
|
9.80
|
31,100
|
|
|
1/7/2026
|
+0.20 / +2.06%
|
9.61
|
9.90
|
9.60
|
9.90
|
9.67
|
9.90
|
41,000
|
|
|
1/6/2026
|
+0.01 / +0.10%
|
9.69
|
9.70
|
9.50
|
9.70
|
9.58
|
9.70
|
29,500
|
|
|
1/5/2026
|
-0.21 / -2.12%
|
9.85
|
9.85
|
9.59
|
9.69
|
9.70
|
9.69
|
5,900
|
|
|
12/31/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.64
|
9.90
|
49,300
|
|
|
12/30/2025
|
-0.04 / -0.40%
|
10.10
|
10.10
|
9.74
|
9.90
|
9.80
|
9.90
|
18,000
|
|
|
12/29/2025
|
+0.06 / +0.61%
|
10.20
|
10.20
|
9.71
|
9.94
|
10.14
|
9.94
|
1,200
|
|
|
12/26/2025
|
-0.11 / -1.10%
|
9.86
|
9.88
|
9.70
|
9.88
|
9.81
|
9.88
|
26,700
|
|
|
12/25/2025
|
-0.01 / -0.10%
|
9.90
|
9.99
|
9.85
|
9.99
|
9.89
|
9.99
|
32,600
|
|
|
12/24/2025
|
0.00 / 0.00%
|
9.95
|
10.00
|
9.86
|
10.00
|
9.89
|
10.00
|
60,500
|
|
|
12/23/2025
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.93
|
10.00
|
9.97
|
10.00
|
39,800
|
|
|
12/22/2025
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.95
|
10.10
|
9.99
|
10.10
|
72,000
|
|
|
12/19/2025
|
-0.15 / -1.46%
|
10.00
|
10.25
|
10.00
|
10.10
|
10.04
|
10.10
|
37,800
|
|
|
12/18/2025
|
-0.05 / -0.49%
|
10.05
|
10.30
|
10.00
|
10.25
|
10.05
|
10.25
|
34,400
|
|
|
12/17/2025
|
-0.15 / -1.44%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.08
|
10.30
|
8,200
|
|
|
12/16/2025
|
-0.05 / -0.48%
|
9.80
|
10.45
|
9.80
|
10.45
|
10.09
|
10.45
|
22,500
|
|
|
12/15/2025
|
+0.10 / +0.96%
|
10.35
|
10.50
|
10.00
|
10.50
|
10.30
|
10.50
|
17,600
|
|
|
12/12/2025
|
-0.10 / -0.95%
|
10.15
|
10.40
|
9.82
|
10.40
|
10.01
|
10.40
|
65,600
|
|
|