|
Closing price on 4/17/2025
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.80 |
| Volume |
54,300 |
| Split-adjusted Price |
13.90 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.80
|
13.90
|
54,300
|
|
|
4/16/2025
|
+0.30 / +2.21%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.90
|
13.90
|
52,484
|
|
|
4/15/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.60
|
13.80
|
26,600
|
|
|
4/14/2025
|
-0.60 / -4.17%
|
14.50
|
14.50
|
13.70
|
13.80
|
13.80
|
13.80
|
122,500
|
|
|
4/11/2025
|
+0.30 / +2.11%
|
14.90
|
15.00
|
14.00
|
14.50
|
14.40
|
14.50
|
28,700
|
|
|
4/10/2025
|
+1.80 / +14.40%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.20
|
14.30
|
49,400
|
|
|
4/9/2025
|
-0.60 / -4.65%
|
12.80
|
12.90
|
12.00
|
12.30
|
12.50
|
12.30
|
101,400
|
|
|
4/8/2025
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.50
|
12.80
|
12.90
|
12.80
|
216,000
|
|
|
4/4/2025
|
0.00 / 0.00%
|
13.30
|
14.00
|
11.60
|
13.50
|
12.80
|
13.50
|
103,900
|
|
|
4/3/2025
|
-2.00 / -13.07%
|
13.10
|
14.00
|
13.10
|
13.30
|
13.50
|
13.30
|
253,500
|
|
|
4/2/2025
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.30
|
15.40
|
47,100
|
|
|
4/1/2025
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
15.30
|
19,000
|
|
|
3/31/2025
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
15.40
|
28,200
|
|
|
3/28/2025
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.50
|
15.40
|
34,600
|
|
|
3/27/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10,300
|
|
|
3/26/2025
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.50
|
15.50
|
30,700
|
|
|
3/25/2025
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
15.50
|
37,900
|
|
|
3/24/2025
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.60
|
15.60
|
11,900
|
|
|
3/21/2025
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
15.50
|
15,100
|
|
|
3/20/2025
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
15.60
|
11,200
|
|
|
3/19/2025
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.60
|
15.70
|
37,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.70
|
15.60
|
18,600
|
|
|
3/17/2025
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.60
|
15.70
|
32,200
|
|
|
3/14/2025
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.50
|
15.50
|
74,500
|
|
|
3/13/2025
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
15.60
|
37,800
|
|
|
3/12/2025
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
15.70
|
86,600
|
|
|
3/11/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
15.70
|
31,300
|
|
|
3/10/2025
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
15.70
|
84,700
|
|
|
3/7/2025
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
16.00
|
43,200
|
|
|
3/6/2025
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
15.80
|
64,300
|
|
|