|
|
Closing price on 5/15/2025
|
|
| Open |
19.00 |
| High |
19.05 |
| Low |
18.60 |
| Volume |
4,858,900 |
| Split-adjusted Price |
18.95 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2025
|
+0.10 / +0.53%
|
19.00
|
19.05
|
18.60
|
18.95
|
18.83
|
18.95
|
4,858,900
|
|
|
5/14/2025
|
+0.10 / +0.53%
|
18.85
|
19.05
|
18.70
|
18.85
|
18.83
|
18.85
|
5,059,300
|
|
|
5/13/2025
|
-0.05 / -0.27%
|
19.30
|
19.30
|
18.70
|
18.75
|
18.96
|
18.75
|
5,713,200
|
|
|
5/12/2025
|
+0.50 / +2.73%
|
18.45
|
18.80
|
18.30
|
18.80
|
18.56
|
18.80
|
5,592,700
|
|
|
5/9/2025
|
-0.15 / -0.81%
|
18.70
|
18.70
|
18.25
|
18.30
|
18.42
|
18.30
|
4,379,450
|
|
|
5/8/2025
|
+0.20 / +1.10%
|
18.35
|
18.90
|
18.05
|
18.45
|
18.44
|
18.45
|
9,431,750
|
|
|
5/7/2025
|
+0.20 / +1.11%
|
18.20
|
18.60
|
18.05
|
18.25
|
18.29
|
18.25
|
6,375,600
|
|
|
5/6/2025
|
+0.40 / +2.27%
|
17.75
|
18.50
|
17.75
|
18.05
|
18.18
|
18.05
|
7,367,300
|
|
|
5/5/2025
|
+0.15 / +0.86%
|
17.50
|
17.65
|
16.80
|
17.65
|
17.30
|
17.65
|
5,047,100
|
|
|
4/29/2025
|
-0.25 / -1.41%
|
17.80
|
17.80
|
17.45
|
17.50
|
17.54
|
17.50
|
2,850,400
|
|
|
4/28/2025
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.70
|
17.75
|
17.87
|
17.75
|
2,774,600
|
|
|
4/25/2025
|
-0.05 / -0.28%
|
17.90
|
18.10
|
17.65
|
17.75
|
17.82
|
17.75
|
4,819,300
|
|
|
4/24/2025
|
+0.30 / +1.71%
|
17.60
|
18.20
|
17.55
|
17.80
|
17.88
|
17.80
|
5,198,500
|
|
|
4/23/2025
|
+0.60 / +3.55%
|
17.30
|
17.55
|
17.05
|
17.50
|
17.33
|
17.50
|
3,941,500
|
|
|
4/22/2025
|
-0.90 / -5.06%
|
17.75
|
17.75
|
16.60
|
16.90
|
16.88
|
16.90
|
10,032,600
|
|
|
4/21/2025
|
-0.15 / -0.84%
|
18.60
|
18.60
|
17.60
|
17.80
|
17.95
|
17.80
|
4,246,900
|
|
|
4/18/2025
|
+0.15 / +0.84%
|
18.15
|
18.25
|
17.90
|
17.95
|
18.13
|
17.95
|
4,213,200
|
|
|
4/17/2025
|
+0.05 / +0.28%
|
17.50
|
17.85
|
17.30
|
17.80
|
17.56
|
17.80
|
3,275,000
|
|
|
4/16/2025
|
+0.15 / +0.85%
|
17.60
|
18.10
|
17.00
|
17.75
|
17.56
|
17.75
|
5,645,100
|
|
|
4/15/2025
|
-1.30 / -6.88%
|
18.85
|
18.85
|
17.60
|
17.60
|
18.07
|
17.60
|
7,382,100
|
|
|
4/14/2025
|
+0.90 / +5.00%
|
18.10
|
19.00
|
18.00
|
18.90
|
18.43
|
18.90
|
5,893,800
|
|
|
4/11/2025
|
+0.20 / +1.12%
|
17.80
|
18.05
|
17.15
|
18.00
|
17.63
|
18.00
|
9,241,300
|
|
|
4/10/2025
|
+1.15 / +6.91%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1,386,000
|
|
|
4/9/2025
|
-1.25 / -6.98%
|
16.65
|
17.35
|
16.65
|
16.65
|
16.68
|
16.65
|
6,367,900
|
|
|
4/8/2025
|
-1.30 / -6.77%
|
17.90
|
18.30
|
17.90
|
17.90
|
17.95
|
17.90
|
3,072,800
|
|
|
4/4/2025
|
-1.40 / -6.80%
|
19.20
|
19.40
|
19.20
|
19.20
|
19.21
|
19.20
|
9,766,900
|
|
|
4/3/2025
|
-1.50 / -6.79%
|
21.30
|
21.30
|
20.60
|
20.60
|
20.72
|
20.60
|
5,386,800
|
|
|
4/2/2025
|
-0.10 / -0.45%
|
22.30
|
22.50
|
22.05
|
22.10
|
22.22
|
22.10
|
2,105,300
|
|
|
4/1/2025
|
+0.20 / +0.91%
|
22.20
|
22.60
|
22.00
|
22.20
|
22.23
|
22.20
|
2,567,700
|
|
|
3/31/2025
|
-0.50 / -2.22%
|
22.10
|
22.40
|
21.85
|
22.00
|
22.03
|
22.00
|
5,165,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|