|
Closing price on 8/5/2026
|
|
| Open |
8.37 |
| High |
8.37 |
| Low |
8.17 |
| Volume |
215,100 |
| Split-adjusted Price |
8.37 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
0.00 / 0.00%
|
8.37
|
8.37
|
8.17
|
8.37
|
8.22
|
8.37
|
215,100
|
|
|
8/4/2026
|
-0.03 / -0.36%
|
8.50
|
8.50
|
8.36
|
8.37
|
8.41
|
8.37
|
20,100
|
|
|
8/3/2026
|
-0.01 / -0.12%
|
8.40
|
8.48
|
8.35
|
8.40
|
8.39
|
8.40
|
53,000
|
|
|
7/31/2026
|
+0.01 / +0.12%
|
8.41
|
8.41
|
8.31
|
8.41
|
8.39
|
8.41
|
20,900
|
|
|
7/30/2026
|
-0.05 / -0.59%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.47
|
8.40
|
80,700
|
|
|
7/29/2026
|
-0.02 / -0.24%
|
8.12
|
8.45
|
8.10
|
8.45
|
8.13
|
8.45
|
54,700
|
|
|
7/28/2026
|
+0.01 / +0.12%
|
8.00
|
8.47
|
8.00
|
8.47
|
8.40
|
8.47
|
25,400
|
|
|
7/27/2026
|
-0.02 / -0.24%
|
8.32
|
8.46
|
8.31
|
8.46
|
8.32
|
8.46
|
1,300
|
|
|
7/24/2026
|
-0.01 / -0.12%
|
8.34
|
8.50
|
8.12
|
8.48
|
8.22
|
8.48
|
11,800
|
|
|
7/23/2026
|
+0.11 / +1.31%
|
8.50
|
8.50
|
8.30
|
8.49
|
8.33
|
8.49
|
4,100
|
|
|
7/22/2026
|
-0.32 / -3.68%
|
8.60
|
8.70
|
8.31
|
8.38
|
8.46
|
8.38
|
15,100
|
|
|
7/21/2026
|
+0.18 / +2.11%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.67
|
8.70
|
3,200
|
|
|
7/20/2026
|
-0.28 / -3.18%
|
8.69
|
8.69
|
8.50
|
8.52
|
8.63
|
8.52
|
6,200
|
|
|
7/17/2026
|
+0.08 / +0.92%
|
8.80
|
8.80
|
8.72
|
8.80
|
8.77
|
8.80
|
300
|
|
|
7/16/2026
|
0.00 / 0.00%
|
8.72
|
8.72
|
8.71
|
8.72
|
8.71
|
8.72
|
3,400
|
|
|
7/15/2026
|
-0.07 / -0.80%
|
8.79
|
8.79
|
8.72
|
8.72
|
8.76
|
8.72
|
5,800
|
|
|
7/14/2026
|
-0.01 / -0.11%
|
8.81
|
8.81
|
8.76
|
8.79
|
8.78
|
8.79
|
12,500
|
|
|
7/13/2026
|
-0.17 / -1.90%
|
8.96
|
8.96
|
8.79
|
8.80
|
8.82
|
8.80
|
10,400
|
|
|
7/10/2026
|
-0.02 / -0.22%
|
8.99
|
8.99
|
8.80
|
8.97
|
8.85
|
8.97
|
26,900
|
|
|
7/9/2026
|
-0.07 / -0.77%
|
9.15
|
9.15
|
8.99
|
8.99
|
9.03
|
8.99
|
5,000
|
|
|
7/8/2026
|
0.00 / 0.00%
|
8.99
|
9.06
|
8.99
|
9.06
|
9.00
|
9.06
|
3,800
|
|
|
7/7/2026
|
+0.06 / +0.67%
|
9.01
|
9.06
|
8.98
|
9.06
|
8.99
|
9.06
|
15,500
|
|
|
7/6/2026
|
-0.04 / -0.44%
|
9.01
|
9.01
|
8.99
|
9.00
|
9.00
|
9.00
|
9,300
|
|
|
7/3/2026
|
+0.01 / +0.11%
|
9.25
|
9.50
|
9.00
|
9.04
|
9.06
|
9.04
|
86,000
|
|
|
7/2/2026
|
-0.05 / -0.55%
|
9.02
|
9.20
|
9.00
|
9.03
|
9.12
|
9.03
|
124,900
|
|
|
7/1/2026
|
+0.04 / +0.44%
|
9.06
|
9.10
|
8.99
|
9.08
|
9.03
|
9.08
|
62,100
|
|
|
6/30/2026
|
-0.06 / -0.66%
|
9.07
|
9.10
|
9.01
|
9.04
|
9.06
|
9.04
|
18,100
|
|
|
6/29/2026
|
+0.05 / +0.55%
|
9.10
|
9.14
|
9.02
|
9.10
|
9.05
|
9.10
|
25,300
|
|
|
6/26/2026
|
-0.04 / -0.44%
|
9.15
|
9.15
|
9.05
|
9.05
|
9.06
|
9.05
|
77,900
|
|
|
6/25/2026
|
-0.01 / -0.11%
|
9.06
|
9.10
|
9.06
|
9.09
|
9.09
|
9.09
|
15,800
|
|
|