|
|
Closing price on 3/13/2026
|
|
| Open |
41.00 |
| High |
42.30 |
| Low |
38.40 |
| Volume |
12,284,200 |
| Split-adjusted Price |
40.00 |
There is no data on 3/15/2026. Display data on 3/13/2026 instead.
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2026
|
-1.25 / -3.03%
|
41.00
|
42.30
|
38.40
|
40.00
|
40.05
|
40.00
|
12,284,200
|
|
|
3/12/2026
|
+0.05 / +0.12%
|
41.95
|
41.95
|
40.50
|
41.25
|
41.09
|
41.25
|
3,541,900
|
|
|
3/11/2026
|
+1.65 / +4.17%
|
39.30
|
41.20
|
38.00
|
41.20
|
39.61
|
41.20
|
6,314,600
|
|
|
3/10/2026
|
+0.05 / +0.13%
|
37.70
|
41.00
|
36.80
|
39.55
|
38.54
|
39.55
|
10,656,200
|
|
|
3/9/2026
|
-2.80 / -6.62%
|
45.25
|
45.25
|
39.35
|
39.50
|
41.74
|
39.50
|
20,058,300
|
|
|
3/6/2026
|
+0.05 / +0.12%
|
42.50
|
43.10
|
41.50
|
42.30
|
42.27
|
42.30
|
10,125,600
|
|
|
3/5/2026
|
-2.75 / -6.11%
|
44.30
|
44.80
|
42.00
|
42.25
|
42.88
|
42.25
|
15,787,800
|
|
|
3/4/2026
|
+0.85 / +1.93%
|
45.00
|
45.50
|
41.65
|
45.00
|
43.29
|
45.00
|
17,292,200
|
|
|
3/3/2026
|
+2.85 / +6.90%
|
44.15
|
44.15
|
40.50
|
44.15
|
43.20
|
44.15
|
20,411,300
|
|
|
3/2/2026
|
+2.70 / +6.99%
|
41.30
|
41.30
|
41.15
|
41.30
|
41.29
|
41.30
|
12,352,000
|
|
|
2/27/2026
|
+1.20 / +3.21%
|
37.55
|
39.50
|
37.30
|
38.60
|
38.08
|
38.60
|
9,374,900
|
|
|
2/26/2026
|
+0.80 / +2.19%
|
36.70
|
37.40
|
35.70
|
37.40
|
36.22
|
37.40
|
11,452,700
|
|
|
2/25/2026
|
-0.40 / -1.08%
|
37.20
|
37.95
|
36.20
|
36.60
|
36.97
|
36.60
|
8,738,000
|
|
|
2/24/2026
|
+0.50 / +1.37%
|
36.85
|
37.35
|
36.50
|
37.00
|
36.92
|
37.00
|
9,326,500
|
|
|
2/23/2026
|
+2.35 / +6.88%
|
35.40
|
36.50
|
35.05
|
36.50
|
36.17
|
36.50
|
10,959,500
|
|
|
2/13/2026
|
+1.00 / +3.02%
|
33.05
|
34.15
|
32.90
|
34.15
|
33.41
|
34.15
|
5,741,400
|
|
|
2/12/2026
|
+0.55 / +1.69%
|
33.15
|
33.90
|
32.85
|
33.15
|
33.35
|
33.15
|
6,104,400
|
|
|
2/11/2026
|
+0.15 / +0.46%
|
32.50
|
32.60
|
31.65
|
32.60
|
32.12
|
32.60
|
10,094,000
|
|
|
2/10/2026
|
-1.55 / -4.56%
|
34.05
|
34.90
|
31.65
|
32.45
|
32.90
|
32.45
|
12,323,400
|
|
|
2/9/2026
|
+1.15 / +3.50%
|
33.15
|
34.00
|
32.80
|
34.00
|
33.47
|
34.00
|
8,750,700
|
|
|
2/6/2026
|
-0.70 / -2.09%
|
32.80
|
34.10
|
31.30
|
32.85
|
32.53
|
32.85
|
14,503,300
|
|
|
2/5/2026
|
+0.05 / +0.15%
|
33.65
|
34.35
|
32.80
|
33.55
|
33.75
|
33.55
|
13,317,500
|
|
|
2/4/2026
|
+0.50 / +1.52%
|
32.65
|
33.65
|
32.50
|
33.50
|
33.01
|
33.50
|
10,564,900
|
|
|
2/3/2026
|
-0.15 / -0.45%
|
33.60
|
33.90
|
33.00
|
33.00
|
33.47
|
33.00
|
14,443,700
|
|
|
2/2/2026
|
+2.15 / +6.94%
|
30.95
|
33.15
|
30.40
|
33.15
|
31.99
|
33.15
|
21,425,600
|
|
|
1/30/2026
|
+1.00 / +3.33%
|
30.55
|
31.70
|
30.20
|
31.00
|
30.83
|
31.00
|
15,989,100
|
|
|
1/29/2026
|
-0.50 / -1.64%
|
31.00
|
31.05
|
29.55
|
30.00
|
29.95
|
30.00
|
6,735,800
|
|
|
1/28/2026
|
+1.20 / +4.10%
|
30.35
|
31.35
|
29.60
|
30.50
|
30.62
|
30.50
|
19,553,200
|
|
|
1/27/2026
|
+1.90 / +6.93%
|
27.80
|
29.30
|
27.40
|
29.30
|
28.85
|
29.30
|
14,381,000
|
|
|
1/26/2026
|
-0.20 / -0.72%
|
28.00
|
28.50
|
26.95
|
27.40
|
27.57
|
27.40
|
12,870,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|