|
Closing price on 10/16/2026
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
80,600 |
| Split-adjusted Price |
8.50 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2026
|
-0.02 / -0.23%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.51
|
8.50
|
80,600
|
|
|
10/15/2026
|
-0.14 / -1.62%
|
8.57
|
8.66
|
8.50
|
8.52
|
8.58
|
8.52
|
47,100
|
|
|
10/14/2026
|
-0.03 / -0.35%
|
8.69
|
8.79
|
8.66
|
8.66
|
8.68
|
8.66
|
19,800
|
|
|
10/13/2026
|
-0.22 / -2.47%
|
8.75
|
8.91
|
8.68
|
8.69
|
8.77
|
8.69
|
38,800
|
|
|
10/12/2026
|
+0.14 / +1.60%
|
8.77
|
8.93
|
8.56
|
8.91
|
8.76
|
8.91
|
31,700
|
|
|
10/9/2026
|
-0.28 / -3.09%
|
9.24
|
9.24
|
8.72
|
8.77
|
8.96
|
8.77
|
84,600
|
|
|
10/8/2026
|
+0.18 / +2.03%
|
8.88
|
9.38
|
8.88
|
9.05
|
9.12
|
9.05
|
91,700
|
|
|
10/7/2026
|
+0.26 / +3.02%
|
8.70
|
8.88
|
8.70
|
8.87
|
8.76
|
8.87
|
108,500
|
|
|
10/6/2026
|
+0.06 / +0.70%
|
8.55
|
8.73
|
8.55
|
8.61
|
8.66
|
8.61
|
18,200
|
|
|
10/5/2026
|
+0.21 / +2.52%
|
8.27
|
8.55
|
8.27
|
8.55
|
8.40
|
8.55
|
20,600
|
|
|
10/2/2026
|
-0.07 / -0.83%
|
8.62
|
8.62
|
8.31
|
8.34
|
8.43
|
8.34
|
61,100
|
|
|
10/1/2026
|
+0.19 / +2.15%
|
9.00
|
9.14
|
8.81
|
9.01
|
8.95
|
8.41
|
70,900
|
|
|
9/30/2026
|
-0.21 / -2.33%
|
9.03
|
9.11
|
8.82
|
8.82
|
8.97
|
8.23
|
30,000
|
|
|
9/29/2026
|
+0.41 / +4.76%
|
8.65
|
9.10
|
8.65
|
9.03
|
8.88
|
8.43
|
60,500
|
|
|
9/28/2026
|
+0.09 / +1.06%
|
8.53
|
9.12
|
8.53
|
8.62
|
8.77
|
8.05
|
14,000
|
|
|
9/25/2026
|
+0.01 / +0.12%
|
8.52
|
8.53
|
8.52
|
8.53
|
8.52
|
7.96
|
13,400
|
|
|
9/24/2026
|
+0.02 / +0.24%
|
8.50
|
8.68
|
8.50
|
8.52
|
8.55
|
7.95
|
16,400
|
|
|
9/23/2026
|
-0.23 / -2.63%
|
8.72
|
8.72
|
8.45
|
8.50
|
8.53
|
7.93
|
11,500
|
|
|
9/22/2026
|
+0.13 / +1.51%
|
8.42
|
8.74
|
8.42
|
8.73
|
8.68
|
8.15
|
40,100
|
|
|
9/21/2026
|
+0.10 / +1.18%
|
8.48
|
8.60
|
8.35
|
8.60
|
8.53
|
8.03
|
54,000
|
|
|
9/18/2026
|
+0.07 / +0.83%
|
8.48
|
8.54
|
8.35
|
8.50
|
8.46
|
7.93
|
17,900
|
|
|
9/17/2026
|
-0.26 / -2.99%
|
8.74
|
8.74
|
8.30
|
8.43
|
8.41
|
7.87
|
31,100
|
|
|
9/16/2026
|
+0.17 / +2.00%
|
8.52
|
8.80
|
8.52
|
8.69
|
8.71
|
8.11
|
18,600
|
|
|
9/15/2026
|
+0.18 / +2.16%
|
8.33
|
8.70
|
8.32
|
8.52
|
8.43
|
7.95
|
103,200
|
|
|
9/14/2026
|
0.00 / 0.00%
|
8.35
|
8.40
|
8.10
|
8.34
|
8.27
|
7.78
|
44,000
|
|
|
9/11/2026
|
+0.04 / +0.48%
|
8.30
|
8.34
|
8.25
|
8.34
|
8.29
|
7.78
|
20,800
|
|
|
9/10/2026
|
-0.02 / -0.24%
|
8.33
|
8.48
|
8.30
|
8.30
|
8.40
|
7.75
|
10,700
|
|
|
9/9/2026
|
-0.02 / -0.24%
|
8.45
|
8.45
|
8.30
|
8.32
|
8.31
|
7.77
|
19,200
|
|
|
9/8/2026
|
+0.04 / +0.48%
|
8.23
|
8.34
|
8.23
|
8.34
|
8.30
|
7.78
|
16,900
|
|
|
9/7/2026
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.25
|
8.30
|
8.30
|
7.75
|
1,800
|
|
|