|
Closing price on 10/9/2026
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
63,200 |
| Split-adjusted Price |
21.40 |
There is no data on 10/11/2026. Display data on 10/9/2026 instead.
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.00
|
21.40
|
21.25
|
21.40
|
63,200
|
|
|
10/8/2026
|
+0.60 / +2.91%
|
20.70
|
21.60
|
20.70
|
21.20
|
21.18
|
21.20
|
119,800
|
|
|
10/7/2026
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.30
|
20.60
|
20.48
|
20.60
|
47,900
|
|
|
10/6/2026
|
-0.10 / -0.49%
|
20.60
|
20.80
|
20.40
|
20.50
|
20.50
|
20.50
|
80,100
|
|
|
10/5/2026
|
-0.30 / -1.44%
|
20.70
|
20.90
|
20.50
|
20.60
|
20.66
|
20.60
|
72,300
|
|
|
10/2/2026
|
-0.10 / -0.48%
|
21.00
|
21.40
|
20.60
|
20.90
|
20.82
|
20.90
|
61,600
|
|
|
10/1/2026
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.40
|
21.00
|
20.86
|
21.00
|
70,200
|
|
|
9/30/2026
|
-0.50 / -2.34%
|
21.30
|
21.40
|
20.90
|
20.90
|
21.06
|
20.90
|
52,100
|
|
|
9/29/2026
|
+0.10 / +0.47%
|
21.30
|
21.70
|
21.10
|
21.40
|
21.46
|
21.40
|
106,800
|
|
|
9/28/2026
|
+0.20 / +0.95%
|
21.10
|
21.30
|
20.50
|
21.30
|
20.95
|
21.30
|
125,100
|
|
|
9/25/2026
|
-0.20 / -0.94%
|
21.40
|
21.60
|
21.00
|
21.10
|
21.14
|
21.10
|
65,300
|
|
|
9/24/2026
|
-0.60 / -2.74%
|
21.90
|
22.00
|
21.30
|
21.30
|
21.52
|
21.30
|
146,300
|
|
|
9/23/2026
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.80
|
21.90
|
21.98
|
21.90
|
82,500
|
|
|
9/22/2026
|
-0.50 / -2.22%
|
22.50
|
22.50
|
21.90
|
22.00
|
22.15
|
22.00
|
103,700
|
|
|
9/21/2026
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.20
|
22.50
|
22.50
|
22.50
|
114,800
|
|
|
9/18/2026
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.21
|
22.50
|
85,200
|
|
|
9/17/2026
|
-0.50 / -2.18%
|
22.90
|
23.20
|
22.10
|
22.40
|
22.42
|
22.40
|
128,200
|
|
|
9/16/2026
|
+0.30 / +1.33%
|
22.60
|
23.70
|
22.60
|
22.90
|
23.01
|
22.90
|
371,800
|
|
|
9/15/2026
|
+1.00 / +4.63%
|
21.70
|
22.90
|
21.70
|
22.60
|
22.37
|
22.60
|
206,400
|
|
|
9/14/2026
|
0.00 / 0.00%
|
21.60
|
22.30
|
21.50
|
21.60
|
21.82
|
21.60
|
97,100
|
|
|
9/11/2026
|
-0.10 / -0.46%
|
21.80
|
22.60
|
21.40
|
21.60
|
21.93
|
21.60
|
205,000
|
|
|
9/10/2026
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.73
|
21.70
|
27,300
|
|
|
9/9/2026
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.50
|
21.70
|
21.79
|
21.70
|
45,700
|
|
|
9/8/2026
|
+0.30 / +1.40%
|
21.30
|
21.90
|
20.70
|
21.70
|
21.43
|
21.70
|
116,600
|
|
|
9/7/2026
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.20
|
21.40
|
21.30
|
21.40
|
35,400
|
|
|
9/4/2026
|
-0.30 / -1.38%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.56
|
21.50
|
31,700
|
|
|
9/3/2026
|
-0.10 / -0.46%
|
22.60
|
22.70
|
21.80
|
21.80
|
22.03
|
21.80
|
78,700
|
|
|
8/28/2026
|
+0.10 / +0.46%
|
22.30
|
22.30
|
21.80
|
21.90
|
21.87
|
21.90
|
42,600
|
|
|
8/27/2026
|
-0.40 / -1.80%
|
22.60
|
22.60
|
21.80
|
21.80
|
21.96
|
21.80
|
34,200
|
|
|
8/26/2026
|
+0.20 / +0.91%
|
22.00
|
22.40
|
21.80
|
22.20
|
22.00
|
22.20
|
69,700
|
|
|