|
Closing price on 4/9/2026
|
|
| Open |
9.30 |
| High |
9.45 |
| Low |
9.30 |
| Volume |
7,600 |
| Split-adjusted Price |
9.45 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
-0.06 / -0.63%
|
9.30
|
9.45
|
9.30
|
9.45
|
9.36
|
9.45
|
7,600
|
|
|
4/8/2026
|
+0.18 / +1.93%
|
9.56
|
9.56
|
9.24
|
9.51
|
9.40
|
9.51
|
20,000
|
|
|
4/7/2026
|
+0.08 / +0.86%
|
9.32
|
9.50
|
9.20
|
9.33
|
9.22
|
9.33
|
5,900
|
|
|
4/6/2026
|
0.00 / 0.00%
|
9.25
|
9.32
|
9.25
|
9.25
|
9.25
|
9.25
|
22,400
|
|
|
4/3/2026
|
-0.06 / -0.64%
|
9.30
|
9.30
|
9.21
|
9.25
|
9.24
|
9.25
|
21,700
|
|
|
4/2/2026
|
-0.19 / -2.00%
|
9.35
|
9.35
|
9.15
|
9.31
|
9.24
|
9.31
|
23,500
|
|
|
4/1/2026
|
+0.28 / +3.04%
|
9.22
|
9.84
|
9.19
|
9.50
|
9.25
|
9.50
|
49,900
|
|
|
3/31/2026
|
+0.02 / +0.22%
|
9.22
|
9.29
|
9.20
|
9.22
|
9.22
|
9.22
|
31,100
|
|
|
3/30/2026
|
-0.05 / -0.54%
|
9.25
|
9.35
|
9.18
|
9.20
|
9.22
|
9.20
|
24,300
|
|
|
3/27/2026
|
+0.03 / +0.33%
|
9.17
|
9.35
|
9.17
|
9.25
|
9.24
|
9.25
|
12,900
|
|
|
3/26/2026
|
0.00 / 0.00%
|
9.22
|
9.22
|
9.15
|
9.22
|
9.20
|
9.22
|
74,000
|
|
|
3/25/2026
|
+0.07 / +0.77%
|
9.16
|
9.59
|
9.14
|
9.22
|
9.18
|
9.22
|
38,700
|
|
|
3/24/2026
|
0.00 / 0.00%
|
9.15
|
9.29
|
9.11
|
9.15
|
9.17
|
9.15
|
185,400
|
|
|
3/23/2026
|
-0.45 / -4.69%
|
9.60
|
9.60
|
9.15
|
9.15
|
9.28
|
9.15
|
108,200
|
|
|
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
|
|
|