|
|
Closing price on 5/29/2026
|
|
| Open |
30.00 |
| High |
30.65 |
| Low |
29.65 |
| Volume |
4,421,877 |
| Split-adjusted Price |
30.50 |
There is no data on 6/1/2026. Display data on 5/29/2026 instead.
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
+0.50 / +1.67%
|
30.00
|
30.65
|
29.65
|
30.50
|
30.15
|
30.50
|
4,421,877
|
|
|
5/28/2026
|
-0.15 / -0.50%
|
30.20
|
30.65
|
29.80
|
30.00
|
30.15
|
30.00
|
3,085,925
|
|
|
5/27/2026
|
0.00 / 0.00%
|
30.30
|
30.65
|
30.05
|
30.15
|
30.27
|
30.15
|
2,955,777
|
|
|
5/26/2026
|
+0.15 / +0.50%
|
30.50
|
30.75
|
30.00
|
30.15
|
30.26
|
30.15
|
2,219,300
|
|
|
5/25/2026
|
-1.55 / -4.91%
|
31.00
|
31.05
|
29.85
|
30.00
|
30.24
|
30.00
|
7,638,977
|
|
|
5/22/2026
|
-1.20 / -3.66%
|
32.65
|
32.65
|
31.45
|
31.55
|
31.79
|
31.55
|
4,005,400
|
|
|
5/21/2026
|
-0.65 / -1.95%
|
33.20
|
33.30
|
31.80
|
32.75
|
32.23
|
32.75
|
5,770,877
|
|
|
5/20/2026
|
+0.10 / +0.30%
|
32.80
|
33.80
|
31.00
|
33.40
|
32.39
|
33.40
|
6,675,700
|
|
|
5/19/2026
|
-2.50 / -6.98%
|
36.00
|
36.05
|
33.30
|
33.30
|
34.18
|
33.30
|
13,108,777
|
|
|
5/18/2026
|
+2.10 / +6.23%
|
34.20
|
36.05
|
34.15
|
35.80
|
35.49
|
35.80
|
12,001,200
|
|
|
5/15/2026
|
+0.45 / +1.35%
|
32.85
|
34.15
|
32.80
|
33.70
|
33.55
|
33.70
|
5,631,977
|
|
|
5/14/2026
|
-0.65 / -1.92%
|
34.00
|
34.20
|
32.90
|
33.25
|
33.46
|
33.25
|
4,341,200
|
|
|
5/13/2026
|
+2.05 / +6.44%
|
32.00
|
34.05
|
31.60
|
33.90
|
33.45
|
33.90
|
12,292,977
|
|
|
5/12/2026
|
+0.50 / +1.59%
|
31.90
|
31.90
|
30.95
|
31.85
|
31.51
|
31.85
|
3,333,200
|
|
|
5/11/2026
|
+0.55 / +1.79%
|
31.00
|
31.55
|
30.50
|
31.35
|
31.03
|
31.35
|
3,733,677
|
|
|
5/8/2026
|
-0.80 / -2.53%
|
31.70
|
31.90
|
30.70
|
30.80
|
31.14
|
30.80
|
3,435,300
|
|
|
5/7/2026
|
-0.90 / -2.77%
|
32.45
|
33.00
|
31.40
|
31.60
|
31.86
|
31.60
|
5,420,677
|
|
|
5/6/2026
|
-0.50 / -1.52%
|
33.15
|
33.30
|
32.40
|
32.50
|
32.75
|
32.50
|
4,979,806
|
|
|
5/5/2026
|
+1.25 / +3.94%
|
31.75
|
33.00
|
31.05
|
33.00
|
32.28
|
33.00
|
5,147,700
|
|
|
5/4/2026
|
+0.75 / +2.42%
|
32.00
|
32.80
|
31.45
|
31.75
|
31.97
|
31.75
|
4,264,006
|
|
|
4/29/2026
|
+0.50 / +1.64%
|
30.00
|
31.25
|
29.90
|
31.00
|
30.70
|
31.00
|
2,151,900
|
|
|
4/28/2026
|
-0.90 / -2.87%
|
31.45
|
31.45
|
29.50
|
30.50
|
30.18
|
30.50
|
5,690,300
|
|
|
4/24/2026
|
-0.25 / -0.79%
|
31.90
|
32.70
|
31.35
|
31.40
|
31.87
|
31.40
|
3,720,700
|
|
|
4/23/2026
|
-0.25 / -0.78%
|
31.90
|
32.25
|
30.05
|
31.65
|
31.23
|
31.65
|
5,422,701
|
|
|
4/22/2026
|
-0.60 / -1.85%
|
32.60
|
32.75
|
31.85
|
31.90
|
32.21
|
31.90
|
3,653,300
|
|
|
4/21/2026
|
-0.35 / -1.07%
|
32.85
|
33.30
|
32.30
|
32.50
|
32.78
|
32.50
|
2,916,477
|
|
|
4/20/2026
|
-0.45 / -1.35%
|
33.40
|
33.60
|
32.85
|
32.85
|
33.05
|
32.85
|
2,877,024
|
|
|
4/17/2026
|
+0.40 / +1.22%
|
33.00
|
33.45
|
32.85
|
33.30
|
33.21
|
33.30
|
2,332,500
|
|
|
4/16/2026
|
+0.05 / +0.15%
|
32.85
|
33.60
|
32.75
|
32.90
|
33.05
|
32.90
|
7,983,300
|
|
|
4/15/2026
|
-0.40 / -1.20%
|
33.15
|
33.50
|
32.60
|
32.85
|
32.94
|
32.85
|
3,270,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|