|
Closing price on 3/28/2025
|
|
| Open |
22.90 |
| High |
23.05 |
| Low |
22.50 |
| Volume |
3,419,200 |
| Split-adjusted Price |
22.50 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.30 / -1.32%
|
22.90
|
23.05
|
22.50
|
22.50
|
22.66
|
22.50
|
3,419,200
|
|
|
3/27/2025
|
-0.15 / -0.65%
|
22.95
|
23.15
|
22.75
|
22.80
|
22.84
|
22.80
|
1,837,000
|
|
|
3/26/2025
|
+0.10 / +0.44%
|
23.00
|
23.35
|
22.85
|
22.95
|
23.09
|
22.95
|
4,026,000
|
|
|
3/25/2025
|
+0.05 / +0.22%
|
23.00
|
23.00
|
22.80
|
22.85
|
22.88
|
22.85
|
2,602,000
|
|
|
3/24/2025
|
-0.45 / -1.94%
|
23.20
|
23.25
|
22.70
|
22.80
|
22.84
|
22.80
|
5,311,000
|
|
|
3/21/2025
|
0.00 / 0.00%
|
23.40
|
23.65
|
23.10
|
23.25
|
23.28
|
23.25
|
2,601,201
|
|
|
3/20/2025
|
+0.05 / +0.22%
|
23.20
|
23.45
|
23.00
|
23.25
|
23.21
|
23.25
|
2,637,100
|
|
|
3/19/2025
|
-0.25 / -1.07%
|
23.45
|
23.45
|
23.15
|
23.20
|
23.28
|
23.20
|
2,463,600
|
|
|
3/18/2025
|
+0.40 / +1.74%
|
23.20
|
23.80
|
23.10
|
23.45
|
23.47
|
23.45
|
6,915,100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
23.15
|
23.50
|
23.00
|
23.05
|
23.14
|
23.05
|
3,668,100
|
|
|
3/14/2025
|
-0.45 / -1.91%
|
23.40
|
23.50
|
23.00
|
23.05
|
23.13
|
23.05
|
7,094,500
|
|
|
3/13/2025
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.40
|
23.50
|
23.57
|
23.50
|
3,317,700
|
|
|
3/12/2025
|
+0.05 / +0.21%
|
23.70
|
24.05
|
23.55
|
23.70
|
23.79
|
23.70
|
4,267,800
|
|
|
3/11/2025
|
-0.20 / -0.84%
|
23.70
|
23.85
|
23.35
|
23.65
|
23.63
|
23.65
|
2,907,900
|
|
|
3/10/2025
|
+0.15 / +0.63%
|
23.70
|
24.00
|
23.65
|
23.85
|
23.81
|
23.85
|
3,689,700
|
|
|
3/7/2025
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.70
|
23.70
|
23.81
|
23.70
|
2,771,900
|
|
|
3/6/2025
|
-0.15 / -0.63%
|
23.85
|
23.90
|
23.50
|
23.70
|
23.68
|
23.70
|
5,255,200
|
|
|
3/5/2025
|
-0.50 / -2.05%
|
24.45
|
24.45
|
23.85
|
23.85
|
24.14
|
23.85
|
4,501,000
|
|
|
3/4/2025
|
-0.25 / -1.02%
|
24.55
|
24.75
|
24.25
|
24.35
|
24.42
|
24.35
|
3,335,600
|
|
|
3/3/2025
|
-0.15 / -0.61%
|
24.75
|
24.95
|
24.60
|
24.60
|
24.75
|
24.60
|
4,120,700
|
|
|
2/28/2025
|
+0.20 / +0.81%
|
24.90
|
25.20
|
24.70
|
24.75
|
24.94
|
24.75
|
7,419,600
|
|
|
2/27/2025
|
+0.30 / +1.24%
|
24.25
|
24.55
|
24.00
|
24.55
|
24.21
|
24.55
|
4,265,900
|
|
|
2/26/2025
|
-0.35 / -1.42%
|
24.65
|
24.65
|
24.25
|
24.25
|
24.40
|
24.25
|
3,150,000
|
|
|
2/25/2025
|
0.00 / 0.00%
|
24.75
|
24.90
|
24.50
|
24.60
|
24.66
|
24.60
|
4,015,000
|
|
|
2/24/2025
|
+0.50 / +2.07%
|
24.10
|
24.60
|
24.00
|
24.60
|
24.31
|
24.60
|
4,061,300
|
|
|
2/21/2025
|
-0.25 / -1.03%
|
24.35
|
24.40
|
24.05
|
24.10
|
24.16
|
24.10
|
3,416,600
|
|
|
2/20/2025
|
-0.15 / -0.61%
|
24.55
|
24.80
|
24.25
|
24.35
|
24.48
|
24.35
|
4,492,300
|
|
|
2/19/2025
|
+0.10 / +0.41%
|
24.55
|
24.55
|
24.30
|
24.50
|
24.39
|
24.50
|
4,571,800
|
|
|
2/18/2025
|
+0.05 / +0.21%
|
24.45
|
24.60
|
24.30
|
24.40
|
24.44
|
24.40
|
3,736,300
|
|
|
2/17/2025
|
+0.10 / +0.41%
|
24.25
|
24.60
|
24.05
|
24.35
|
24.38
|
24.35
|
6,879,600
|
|
|
|