|
|
Closing price on 7/24/2026
|
|
| Open |
18.50 |
| High |
19.40 |
| Low |
18.20 |
| Volume |
4,292,500 |
| Split-adjusted Price |
19.00 |
There is no data on 7/26/2026. Display data on 7/24/2026 instead.
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2026
|
+0.50 / +2.70%
|
18.50
|
19.40
|
18.20
|
19.00
|
18.97
|
19.00
|
4,292,500
|
|
|
7/23/2026
|
+1.00 / +5.71%
|
18.45
|
18.50
|
17.50
|
18.50
|
18.12
|
18.50
|
3,872,300
|
|
|
7/22/2026
|
-1.00 / -5.41%
|
18.50
|
18.55
|
17.35
|
17.50
|
17.70
|
17.50
|
3,319,500
|
|
|
7/21/2026
|
-0.80 / -4.15%
|
18.70
|
19.20
|
17.95
|
18.50
|
18.23
|
18.50
|
8,027,200
|
|
|
7/20/2026
|
-0.25 / -1.28%
|
19.70
|
19.80
|
18.80
|
19.30
|
19.19
|
19.30
|
4,648,300
|
|
|
7/17/2026
|
-0.35 / -1.76%
|
19.70
|
19.70
|
19.00
|
19.55
|
19.34
|
19.55
|
3,040,500
|
|
|
7/16/2026
|
+0.25 / +1.27%
|
19.65
|
19.90
|
18.30
|
19.90
|
18.98
|
19.90
|
5,220,100
|
|
|
7/15/2026
|
-0.25 / -1.26%
|
20.15
|
20.70
|
19.45
|
19.65
|
19.97
|
19.65
|
6,621,400
|
|
|
7/14/2026
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.35
|
19.90
|
19.82
|
19.90
|
6,788,100
|
|
|
7/13/2026
|
-1.45 / -4.46%
|
32.50
|
33.00
|
31.05
|
31.05
|
31.79
|
18.60
|
4,320,000
|
|
|
7/10/2026
|
-0.80 / -2.40%
|
33.30
|
33.30
|
32.50
|
32.50
|
32.99
|
19.47
|
19,800,324
|
|
|
7/9/2026
|
+0.75 / +2.30%
|
32.70
|
33.80
|
32.70
|
33.30
|
33.26
|
19.95
|
15,341,800
|
|
|
7/8/2026
|
-0.05 / -0.15%
|
33.15
|
33.40
|
32.55
|
32.55
|
32.97
|
19.50
|
7,569,403
|
|
|
7/7/2026
|
+1.05 / +3.33%
|
31.55
|
32.80
|
31.55
|
32.60
|
32.17
|
19.53
|
14,079,300
|
|
|
7/6/2026
|
-1.00 / -3.07%
|
32.60
|
32.65
|
31.00
|
31.55
|
31.94
|
18.90
|
4,466,103
|
|
|
7/3/2026
|
-0.20 / -0.61%
|
32.80
|
33.00
|
32.55
|
32.55
|
32.77
|
19.50
|
2,384,500
|
|
|
7/2/2026
|
-0.70 / -2.09%
|
33.35
|
33.45
|
32.70
|
32.75
|
32.98
|
19.62
|
23,847,333
|
|
|
7/1/2026
|
+0.65 / +1.98%
|
33.15
|
33.70
|
33.00
|
33.45
|
33.45
|
20.04
|
4,363,800
|
|
|
6/30/2026
|
+0.15 / +0.46%
|
32.70
|
33.00
|
32.20
|
32.80
|
32.75
|
19.65
|
23,770,573
|
|
|
6/29/2026
|
+1.05 / +3.32%
|
31.95
|
33.30
|
31.85
|
32.65
|
32.55
|
19.56
|
5,295,500
|
|
|
6/26/2026
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.60
|
31.60
|
31.84
|
18.93
|
3,568,673
|
|
|
6/25/2026
|
-0.35 / -1.10%
|
32.30
|
32.45
|
31.55
|
31.60
|
31.89
|
18.93
|
3,149,000
|
|
|
6/24/2026
|
+1.00 / +3.23%
|
31.40
|
32.00
|
30.90
|
31.95
|
31.53
|
19.14
|
4,438,973
|
|
|
6/23/2026
|
-1.20 / -3.73%
|
31.95
|
32.15
|
30.80
|
30.95
|
31.43
|
18.54
|
3,861,200
|
|
|
6/22/2026
|
+1.10 / +3.54%
|
31.00
|
32.75
|
31.00
|
32.15
|
31.97
|
19.26
|
6,580,900
|
|
|
6/19/2026
|
0.00 / 0.00%
|
31.00
|
31.05
|
30.70
|
31.05
|
30.88
|
18.60
|
1,749,800
|
|
|
6/18/2026
|
+0.80 / +2.64%
|
30.25
|
31.35
|
30.25
|
31.05
|
31.04
|
18.60
|
6,489,400
|
|
|
6/17/2026
|
+0.10 / +0.33%
|
30.15
|
30.45
|
29.50
|
30.25
|
30.12
|
18.12
|
2,148,300
|
|
|
6/16/2026
|
+0.90 / +3.08%
|
29.30
|
30.15
|
29.20
|
30.15
|
29.59
|
18.06
|
3,622,700
|
|
|
6/15/2026
|
-0.75 / -2.50%
|
29.50
|
29.55
|
28.80
|
29.25
|
29.19
|
17.53
|
3,071,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|