|
|
Closing price on 10/23/2025
|
|
| Open |
20.40 |
| High |
20.45 |
| Low |
20.05 |
| Volume |
2,232,200 |
| Split-adjusted Price |
20.10 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2025
|
+0.30 / +1.52%
|
20.40
|
20.45
|
20.05
|
20.10
|
20.25
|
20.10
|
2,232,200
|
|
|
10/22/2025
|
+0.10 / +0.51%
|
19.80
|
20.15
|
19.65
|
19.80
|
19.86
|
19.80
|
3,192,100
|
|
|
10/21/2025
|
+0.80 / +4.23%
|
19.00
|
20.20
|
19.00
|
19.70
|
19.48
|
19.70
|
5,771,000
|
|
|
10/20/2025
|
-1.10 / -5.50%
|
20.10
|
20.35
|
18.80
|
18.90
|
19.62
|
18.90
|
5,945,100
|
|
|
10/17/2025
|
-0.50 / -2.44%
|
20.40
|
20.65
|
20.00
|
20.00
|
20.28
|
20.00
|
5,699,800
|
|
|
10/16/2025
|
0.00 / 0.00%
|
20.60
|
20.85
|
20.40
|
20.50
|
20.55
|
20.50
|
7,525,100
|
|
|
10/15/2025
|
-0.30 / -1.44%
|
20.85
|
21.00
|
20.45
|
20.50
|
20.61
|
20.50
|
4,688,100
|
|
|
10/14/2025
|
-0.30 / -1.42%
|
21.80
|
21.80
|
20.80
|
20.80
|
21.16
|
20.80
|
7,207,600
|
|
|
10/13/2025
|
-0.50 / -2.31%
|
21.10
|
21.30
|
20.80
|
21.10
|
21.07
|
21.10
|
8,228,900
|
|
|
10/10/2025
|
-0.25 / -1.14%
|
21.85
|
21.95
|
21.55
|
21.60
|
21.67
|
21.60
|
6,372,900
|
|
|
10/9/2025
|
+0.50 / +2.34%
|
21.40
|
22.10
|
21.25
|
21.85
|
21.63
|
21.85
|
6,397,700
|
|
|
10/8/2025
|
+0.30 / +1.43%
|
21.45
|
21.50
|
21.00
|
21.35
|
21.22
|
21.35
|
2,885,700
|
|
|
10/7/2025
|
-0.35 / -1.64%
|
21.55
|
21.65
|
21.00
|
21.05
|
21.33
|
21.05
|
3,020,400
|
|
|
10/6/2025
|
+0.60 / +2.88%
|
21.00
|
21.40
|
20.85
|
21.40
|
21.21
|
21.40
|
3,102,500
|
|
|
10/3/2025
|
-0.65 / -3.03%
|
21.20
|
21.40
|
20.70
|
20.80
|
20.97
|
20.80
|
4,952,000
|
|
|
10/2/2025
|
-0.30 / -1.38%
|
21.80
|
21.85
|
21.35
|
21.45
|
21.60
|
21.45
|
3,538,600
|
|
|
10/1/2025
|
-0.30 / -1.36%
|
22.10
|
22.10
|
21.65
|
21.75
|
21.78
|
21.75
|
3,909,600
|
|
|
9/30/2025
|
-0.10 / -0.45%
|
22.45
|
22.45
|
21.60
|
22.05
|
21.87
|
22.05
|
4,406,400
|
|
|
9/29/2025
|
0.00 / 0.00%
|
22.80
|
23.05
|
22.50
|
22.65
|
22.76
|
22.15
|
4,470,000
|
|
|
9/26/2025
|
-0.35 / -1.52%
|
23.10
|
23.20
|
22.60
|
22.65
|
22.82
|
22.15
|
4,849,400
|
|
|
9/25/2025
|
+0.25 / +1.10%
|
22.95
|
23.20
|
22.90
|
23.00
|
23.03
|
22.49
|
4,782,600
|
|
|
9/24/2025
|
+0.25 / +1.11%
|
22.55
|
22.85
|
22.45
|
22.75
|
22.65
|
22.25
|
3,815,400
|
|
|
9/23/2025
|
+0.45 / +2.04%
|
22.35
|
22.60
|
22.20
|
22.50
|
22.43
|
22.00
|
3,192,600
|
|
|
9/22/2025
|
-0.70 / -3.08%
|
22.70
|
22.85
|
22.05
|
22.05
|
22.38
|
21.56
|
9,586,300
|
|
|
9/19/2025
|
-0.25 / -1.09%
|
23.10
|
23.35
|
22.75
|
22.75
|
22.92
|
22.25
|
3,918,800
|
|
|
9/18/2025
|
-0.50 / -2.13%
|
23.40
|
23.55
|
22.85
|
23.00
|
23.13
|
22.49
|
7,739,600
|
|
|
9/17/2025
|
-0.35 / -1.47%
|
24.10
|
24.20
|
23.50
|
23.50
|
23.89
|
22.98
|
8,722,500
|
|
|
9/16/2025
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.65
|
23.85
|
24.02
|
23.32
|
12,722,600
|
|
|
9/15/2025
|
-0.05 / -0.21%
|
24.35
|
24.35
|
23.70
|
23.85
|
23.90
|
23.32
|
8,797,600
|
|
|
9/12/2025
|
+1.05 / +4.60%
|
22.95
|
24.20
|
22.65
|
23.90
|
23.66
|
23.37
|
21,699,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|