|
|
Closing price on 5/7/2026
|
|
| Open |
32.45 |
| High |
33.00 |
| Low |
31.40 |
| Volume |
5,420,677 |
| Split-adjusted Price |
31.60 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2026
|
-0.90 / -2.77%
|
32.45
|
33.00
|
31.40
|
31.60
|
31.86
|
31.60
|
5,420,677
|
|
|
5/6/2026
|
-0.50 / -1.52%
|
33.15
|
33.30
|
32.40
|
32.50
|
32.75
|
32.50
|
4,979,806
|
|
|
5/5/2026
|
+1.25 / +3.94%
|
31.75
|
33.00
|
31.05
|
33.00
|
32.28
|
33.00
|
5,147,700
|
|
|
5/4/2026
|
+0.75 / +2.42%
|
32.00
|
32.80
|
31.45
|
31.75
|
31.97
|
31.75
|
4,264,006
|
|
|
4/29/2026
|
+0.50 / +1.64%
|
30.00
|
31.25
|
29.90
|
31.00
|
30.70
|
31.00
|
2,151,900
|
|
|
4/28/2026
|
-0.90 / -2.87%
|
31.45
|
31.45
|
29.50
|
30.50
|
30.18
|
30.50
|
5,690,300
|
|
|
4/24/2026
|
-0.25 / -0.79%
|
31.90
|
32.70
|
31.35
|
31.40
|
31.87
|
31.40
|
3,720,700
|
|
|
4/23/2026
|
-0.25 / -0.78%
|
31.90
|
32.25
|
30.05
|
31.65
|
31.23
|
31.65
|
5,422,701
|
|
|
4/22/2026
|
-0.60 / -1.85%
|
32.60
|
32.75
|
31.85
|
31.90
|
32.21
|
31.90
|
3,653,300
|
|
|
4/21/2026
|
-0.35 / -1.07%
|
32.85
|
33.30
|
32.30
|
32.50
|
32.78
|
32.50
|
2,916,477
|
|
|
4/20/2026
|
-0.45 / -1.35%
|
33.40
|
33.60
|
32.85
|
32.85
|
33.05
|
32.85
|
2,877,024
|
|
|
4/17/2026
|
+0.40 / +1.22%
|
33.00
|
33.45
|
32.85
|
33.30
|
33.21
|
33.30
|
2,332,500
|
|
|
4/16/2026
|
+0.05 / +0.15%
|
32.85
|
33.60
|
32.75
|
32.90
|
33.05
|
32.90
|
7,983,300
|
|
|
4/15/2026
|
-0.40 / -1.20%
|
33.15
|
33.50
|
32.60
|
32.85
|
32.94
|
32.85
|
3,270,500
|
|
|
4/14/2026
|
-0.85 / -2.49%
|
34.15
|
34.30
|
33.20
|
33.25
|
33.50
|
33.25
|
4,833,900
|
|
|
4/13/2026
|
+0.20 / +0.59%
|
34.05
|
34.80
|
33.60
|
34.10
|
34.09
|
34.10
|
2,748,300
|
|
|
4/10/2026
|
+1.50 / +4.63%
|
32.25
|
34.45
|
32.15
|
33.90
|
33.42
|
33.90
|
7,318,900
|
|
|
4/9/2026
|
-0.55 / -1.67%
|
33.00
|
33.10
|
31.55
|
32.40
|
32.13
|
32.40
|
4,507,200
|
|
|
4/8/2026
|
+0.70 / +2.17%
|
32.75
|
33.00
|
32.05
|
32.95
|
32.54
|
32.95
|
6,826,200
|
|
|
4/7/2026
|
-0.10 / -0.31%
|
32.60
|
32.80
|
31.70
|
32.25
|
32.12
|
32.25
|
3,222,100
|
|
|
4/6/2026
|
-1.25 / -3.72%
|
33.20
|
33.50
|
32.20
|
32.35
|
32.64
|
32.35
|
6,708,900
|
|
|
4/3/2026
|
-0.85 / -2.47%
|
35.00
|
35.00
|
33.60
|
33.60
|
34.14
|
33.60
|
4,564,200
|
|
|
4/2/2026
|
-0.35 / -1.01%
|
35.00
|
35.70
|
34.00
|
34.45
|
34.81
|
34.45
|
4,774,800
|
|
|
4/1/2026
|
0.00 / 0.00%
|
34.90
|
35.75
|
34.30
|
34.80
|
35.02
|
34.80
|
4,610,200
|
|
|
3/31/2026
|
-1.40 / -3.87%
|
36.45
|
36.50
|
34.40
|
34.80
|
35.19
|
34.80
|
7,894,900
|
|
|
3/30/2026
|
+0.45 / +1.26%
|
36.90
|
36.95
|
36.00
|
36.20
|
36.35
|
36.20
|
4,041,300
|
|
|
3/27/2026
|
+1.05 / +3.03%
|
34.80
|
36.05
|
34.75
|
35.75
|
35.51
|
35.75
|
7,342,400
|
|
|
3/26/2026
|
-0.05 / -0.14%
|
34.70
|
34.75
|
33.30
|
34.70
|
34.12
|
34.70
|
4,219,300
|
|
|
3/25/2026
|
+1.25 / +3.73%
|
33.50
|
35.20
|
33.50
|
34.75
|
34.42
|
34.75
|
5,492,600
|
|
|
3/24/2026
|
-0.80 / -2.33%
|
34.35
|
34.55
|
32.40
|
33.50
|
33.45
|
33.50
|
5,569,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|