|
|
Closing price on 2/5/2025
|
|
| Open |
23.75 |
| High |
24.10 |
| Low |
23.65 |
| Volume |
4,008,000 |
| Split-adjusted Price |
23.65 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2025
|
+0.05 / +0.21%
|
23.75
|
24.10
|
23.65
|
23.65
|
23.84
|
23.65
|
4,008,000
|
|
|
2/4/2025
|
+0.20 / +0.85%
|
23.40
|
23.60
|
23.25
|
23.60
|
23.44
|
23.60
|
2,540,300
|
|
|
2/3/2025
|
-0.20 / -0.85%
|
23.50
|
23.50
|
22.95
|
23.40
|
23.12
|
23.40
|
3,914,700
|
|
|
1/24/2025
|
+0.05 / +0.21%
|
23.55
|
23.60
|
23.25
|
23.60
|
23.46
|
23.60
|
2,188,800
|
|
|
1/23/2025
|
+0.40 / +1.73%
|
23.10
|
23.60
|
23.10
|
23.55
|
23.43
|
23.55
|
2,008,400
|
|
|
1/22/2025
|
-0.35 / -1.49%
|
23.50
|
23.60
|
23.10
|
23.15
|
23.32
|
23.15
|
2,401,200
|
|
|
1/21/2025
|
+0.05 / +0.21%
|
23.45
|
23.70
|
23.15
|
23.50
|
23.47
|
23.50
|
4,453,437
|
|
|
1/20/2025
|
+0.15 / +0.64%
|
23.30
|
23.60
|
23.20
|
23.45
|
23.47
|
23.45
|
2,718,000
|
|
|
1/17/2025
|
+0.75 / +3.33%
|
22.65
|
23.30
|
22.45
|
23.30
|
23.07
|
23.30
|
4,383,294
|
|
|
1/16/2025
|
+0.15 / +0.67%
|
22.70
|
22.90
|
22.35
|
22.55
|
22.63
|
22.55
|
2,036,700
|
|
|
1/15/2025
|
0.00 / 0.00%
|
22.40
|
22.55
|
22.10
|
22.40
|
22.33
|
22.40
|
3,304,600
|
|
|
1/14/2025
|
-0.35 / -1.54%
|
22.85
|
22.90
|
22.35
|
22.40
|
22.50
|
22.40
|
1,912,900
|
|
|
1/13/2025
|
+0.60 / +2.71%
|
22.45
|
22.85
|
22.45
|
22.75
|
22.66
|
22.75
|
2,567,300
|
|
|
1/10/2025
|
0.00 / 0.00%
|
22.20
|
22.80
|
22.10
|
22.15
|
22.42
|
22.15
|
3,918,200
|
|
|
1/9/2025
|
0.00 / 0.00%
|
22.20
|
22.45
|
22.15
|
22.15
|
22.28
|
22.15
|
2,175,200
|
|
|
1/8/2025
|
0.00 / 0.00%
|
22.15
|
22.40
|
21.70
|
22.15
|
21.97
|
22.15
|
3,840,400
|
|
|
1/7/2025
|
-0.80 / -3.49%
|
23.00
|
23.15
|
21.95
|
22.15
|
22.49
|
22.15
|
5,499,300
|
|
|
1/6/2025
|
-0.55 / -2.34%
|
23.65
|
23.80
|
22.90
|
22.95
|
23.34
|
22.95
|
3,178,300
|
|
|
1/3/2025
|
+0.05 / +0.21%
|
23.65
|
23.90
|
23.40
|
23.50
|
23.63
|
23.50
|
3,512,100
|
|
|
1/2/2025
|
+0.05 / +0.21%
|
23.50
|
23.65
|
23.40
|
23.45
|
23.46
|
23.45
|
1,618,100
|
|
|
12/31/2024
|
-0.30 / -1.27%
|
23.75
|
23.90
|
23.40
|
23.40
|
23.56
|
23.40
|
3,062,600
|
|
|
12/30/2024
|
-0.40 / -1.66%
|
24.10
|
24.10
|
23.60
|
23.70
|
23.76
|
23.70
|
2,306,200
|
|
|
12/27/2024
|
+0.05 / +0.21%
|
24.15
|
24.20
|
23.65
|
24.10
|
23.87
|
24.10
|
3,087,900
|
|
|
12/26/2024
|
+0.10 / +0.42%
|
24.10
|
24.50
|
24.05
|
24.05
|
24.28
|
24.05
|
3,791,000
|
|
|
12/25/2024
|
+0.35 / +1.48%
|
23.75
|
24.20
|
23.75
|
23.95
|
23.98
|
23.95
|
3,549,400
|
|
|
12/24/2024
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.45
|
23.60
|
23.55
|
23.60
|
2,630,000
|
|
|
12/23/2024
|
-0.20 / -0.84%
|
24.00
|
24.20
|
23.70
|
23.70
|
23.94
|
23.70
|
2,342,600
|
|
|
12/20/2024
|
-0.30 / -1.24%
|
24.20
|
24.20
|
23.85
|
23.90
|
23.94
|
23.90
|
2,328,700
|
|
|
12/19/2024
|
+0.05 / +0.21%
|
23.80
|
24.40
|
23.65
|
24.20
|
24.08
|
24.20
|
5,447,500
|
|
|
12/18/2024
|
+0.70 / +2.99%
|
23.45
|
24.35
|
23.40
|
24.15
|
23.99
|
24.15
|
3,391,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|