|
Closing price on 6/24/2026
|
|
| Open |
23.70 |
| High |
24.90 |
| Low |
23.30 |
| Volume |
73,300 |
| Split-adjusted Price |
24.70 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2026
|
-0.30 / -1.20%
|
23.70
|
24.90
|
23.30
|
24.70
|
24.43
|
24.70
|
73,300
|
|
|
6/23/2026
|
-0.30 / -1.19%
|
25.20
|
25.20
|
24.70
|
25.00
|
24.92
|
25.00
|
34,800
|
|
|
6/22/2026
|
0.00 / 0.00%
|
25.30
|
25.80
|
24.60
|
25.30
|
25.22
|
25.30
|
47,000
|
|
|
6/19/2026
|
-0.10 / -0.39%
|
25.00
|
25.50
|
24.80
|
25.30
|
25.25
|
25.30
|
21,800
|
|
|
6/18/2026
|
+0.80 / +3.25%
|
24.60
|
27.00
|
24.60
|
25.40
|
25.84
|
25.40
|
114,200
|
|
|
6/17/2026
|
+0.10 / +0.41%
|
23.00
|
24.70
|
23.00
|
24.60
|
24.45
|
24.60
|
41,800
|
|
|
6/16/2026
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.40
|
24.50
|
24.50
|
24.50
|
79,400
|
|
|
6/15/2026
|
-0.50 / -1.99%
|
25.10
|
25.10
|
24.60
|
24.60
|
24.68
|
24.60
|
78,500
|
|
|
6/12/2026
|
-0.20 / -0.79%
|
25.30
|
25.30
|
25.00
|
25.10
|
25.14
|
25.10
|
35,000
|
|
|
6/11/2026
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.20
|
25.30
|
25.39
|
25.30
|
38,800
|
|
|
6/10/2026
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.00
|
25.30
|
25.15
|
25.30
|
34,100
|
|
|
6/9/2026
|
-0.30 / -1.17%
|
25.50
|
25.70
|
25.20
|
25.30
|
25.40
|
25.30
|
84,800
|
|
|
6/8/2026
|
-0.50 / -1.92%
|
25.70
|
26.00
|
25.40
|
25.60
|
25.62
|
25.60
|
100,600
|
|
|
6/5/2026
|
+0.10 / +0.38%
|
26.10
|
26.10
|
25.80
|
26.10
|
26.02
|
26.10
|
47,700
|
|
|
6/4/2026
|
0.00 / 0.00%
|
26.00
|
26.70
|
26.00
|
26.00
|
26.31
|
26.00
|
71,700
|
|
|
6/3/2026
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.50
|
26.00
|
25.94
|
26.00
|
41,200
|
|
|
6/2/2026
|
-0.10 / -0.38%
|
26.10
|
26.30
|
25.90
|
26.00
|
26.06
|
26.00
|
81,600
|
|
|
6/1/2026
|
-0.50 / -1.88%
|
26.50
|
26.50
|
26.10
|
26.10
|
26.25
|
26.10
|
52,400
|
|
|
5/29/2026
|
+0.20 / +0.76%
|
26.60
|
26.60
|
26.20
|
26.60
|
26.37
|
26.60
|
104,500
|
|
|
5/28/2026
|
-0.20 / -0.75%
|
26.60
|
26.70
|
26.30
|
26.40
|
26.50
|
26.40
|
85,400
|
|
|
5/27/2026
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.40
|
26.60
|
26.62
|
26.60
|
45,800
|
|
|
5/26/2026
|
+0.50 / +1.90%
|
26.80
|
26.80
|
26.30
|
26.80
|
26.59
|
26.80
|
37,200
|
|
|
5/25/2026
|
-0.30 / -1.13%
|
26.60
|
27.30
|
26.20
|
26.30
|
26.49
|
26.30
|
125,000
|
|
|
5/22/2026
|
-0.90 / -3.27%
|
27.50
|
27.50
|
26.60
|
26.60
|
26.87
|
26.60
|
241,700
|
|
|
5/21/2026
|
-0.70 / -2.48%
|
28.30
|
28.30
|
27.40
|
27.50
|
27.59
|
27.50
|
56,200
|
|
|
5/20/2026
|
-0.30 / -1.05%
|
28.50
|
28.50
|
27.00
|
28.20
|
27.66
|
28.20
|
115,700
|
|
|
5/19/2026
|
-0.80 / -2.73%
|
29.80
|
29.90
|
27.60
|
28.50
|
28.63
|
28.50
|
176,100
|
|
|
5/18/2026
|
+1.50 / +5.40%
|
27.90
|
29.80
|
27.90
|
29.30
|
29.00
|
29.30
|
418,900
|
|
|
5/15/2026
|
-0.30 / -1.07%
|
28.10
|
28.50
|
27.60
|
27.80
|
28.13
|
27.80
|
100,800
|
|
|
5/14/2026
|
0.00 / 0.00%
|
28.20
|
28.30
|
27.60
|
28.10
|
27.88
|
28.10
|
42,800
|
|
|