|
Closing price on 7/16/2026
|
|
| Open |
23.20 |
| High |
23.30 |
| Low |
22.20 |
| Volume |
68,100 |
| Split-adjusted Price |
23.30 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2026
|
-0.20 / -0.85%
|
23.20
|
23.30
|
22.20
|
23.30
|
22.86
|
23.30
|
68,100
|
|
|
7/15/2026
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.40
|
23.50
|
23.56
|
23.50
|
21,500
|
|
|
7/14/2026
|
+0.70 / +3.02%
|
24.00
|
24.10
|
23.40
|
23.90
|
23.85
|
23.90
|
99,200
|
|
|
7/13/2026
|
-0.40 / -1.69%
|
24.20
|
24.20
|
22.80
|
23.20
|
23.29
|
23.20
|
84,200
|
|
|
7/10/2026
|
-0.60 / -2.48%
|
24.20
|
24.20
|
23.50
|
23.60
|
23.81
|
23.60
|
24,300
|
|
|
7/9/2026
|
+0.30 / +1.26%
|
24.00
|
24.60
|
23.80
|
24.20
|
24.17
|
24.20
|
109,900
|
|
|
7/8/2026
|
+0.60 / +2.58%
|
23.30
|
24.10
|
23.30
|
23.90
|
23.76
|
23.90
|
46,600
|
|
|
7/7/2026
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.00
|
23.30
|
23.22
|
23.30
|
41,200
|
|
|
7/6/2026
|
-0.90 / -3.72%
|
24.20
|
24.20
|
23.30
|
23.30
|
23.59
|
23.30
|
73,500
|
|
|
7/3/2026
|
-0.40 / -1.63%
|
24.50
|
24.50
|
23.90
|
24.20
|
24.16
|
24.20
|
82,000
|
|
|
7/2/2026
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.40
|
24.60
|
24.55
|
24.60
|
13,700
|
|
|
7/1/2026
|
+0.50 / +2.06%
|
24.80
|
25.10
|
24.70
|
24.80
|
24.99
|
24.80
|
88,000
|
|
|
6/30/2026
|
-0.10 / -0.41%
|
24.80
|
24.80
|
24.20
|
24.30
|
24.46
|
24.30
|
12,000
|
|
|
6/29/2026
|
+0.40 / +1.67%
|
24.70
|
24.70
|
24.00
|
24.40
|
24.40
|
24.40
|
18,800
|
|
|
6/26/2026
|
-0.30 / -1.23%
|
24.50
|
24.50
|
23.90
|
24.00
|
24.13
|
24.00
|
40,000
|
|
|
6/25/2026
|
-0.40 / -1.62%
|
24.40
|
24.70
|
24.30
|
24.30
|
24.35
|
24.30
|
32,200
|
|
|
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
|
|
|