|
|
Closing price on 7/30/2025
|
|
| Open |
21.75 |
| High |
21.75 |
| Low |
21.10 |
| Volume |
6,530,300 |
| Split-adjusted Price |
12.39 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2025
|
-0.05 / -0.24%
|
21.75
|
21.75
|
21.10
|
21.15
|
21.30
|
12.39
|
6,530,300
|
|
|
7/29/2025
|
-0.25 / -1.17%
|
21.90
|
22.20
|
21.20
|
21.20
|
21.81
|
12.42
|
20,015,800
|
|
|
7/28/2025
|
+0.35 / +1.66%
|
21.40
|
21.45
|
21.05
|
21.45
|
21.28
|
12.57
|
10,050,800
|
|
|
7/25/2025
|
-0.15 / -0.71%
|
21.40
|
21.60
|
21.10
|
21.10
|
21.33
|
12.36
|
8,947,200
|
|
|
7/24/2025
|
+0.35 / +1.67%
|
21.00
|
21.30
|
21.00
|
21.25
|
21.15
|
12.45
|
9,939,400
|
|
|
7/23/2025
|
+0.40 / +1.95%
|
20.70
|
21.10
|
20.50
|
20.90
|
20.79
|
12.25
|
11,777,200
|
|
|
7/22/2025
|
-0.10 / -0.49%
|
20.55
|
20.70
|
20.40
|
20.50
|
20.52
|
12.01
|
5,557,400
|
|
|
7/21/2025
|
-0.25 / -1.20%
|
21.10
|
21.20
|
20.55
|
20.60
|
20.81
|
12.07
|
6,056,700
|
|
|
7/18/2025
|
+0.45 / +2.21%
|
20.65
|
21.10
|
20.45
|
20.85
|
20.79
|
12.22
|
14,312,900
|
|
|
7/17/2025
|
0.00 / 0.00%
|
20.50
|
20.75
|
20.35
|
20.40
|
20.52
|
11.95
|
8,881,500
|
|
|
7/16/2025
|
0.00 / 0.00%
|
20.35
|
20.45
|
20.30
|
20.40
|
20.40
|
11.95
|
2,680,300
|
|
|
7/15/2025
|
-0.10 / -0.49%
|
20.50
|
20.90
|
20.40
|
20.40
|
20.60
|
11.95
|
7,967,600
|
|
|
7/14/2025
|
+0.10 / +0.49%
|
20.60
|
20.65
|
20.30
|
20.50
|
20.45
|
12.01
|
4,660,600
|
|
|
7/11/2025
|
-0.30 / -1.45%
|
20.70
|
20.75
|
20.30
|
20.40
|
20.43
|
11.95
|
5,693,100
|
|
|
7/10/2025
|
+0.30 / +1.47%
|
20.50
|
20.90
|
20.25
|
20.70
|
20.61
|
12.13
|
8,559,700
|
|
|
7/9/2025
|
+0.05 / +0.25%
|
20.40
|
20.60
|
20.25
|
20.40
|
20.41
|
11.95
|
7,313,600
|
|
|
7/8/2025
|
+0.35 / +1.75%
|
20.15
|
20.35
|
20.10
|
20.35
|
20.24
|
11.92
|
6,773,800
|
|
|
7/7/2025
|
-0.15 / -0.74%
|
20.20
|
20.25
|
20.00
|
20.00
|
20.06
|
11.72
|
5,199,100
|
|
|
7/4/2025
|
+0.25 / +1.26%
|
20.00
|
20.25
|
19.95
|
20.15
|
20.13
|
11.81
|
4,980,100
|
|
|
7/3/2025
|
+0.15 / +0.76%
|
19.95
|
20.15
|
19.75
|
19.90
|
19.97
|
11.66
|
4,270,000
|
|
|
7/2/2025
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.75
|
19.79
|
11.57
|
4,165,500
|
|
|
7/1/2025
|
-0.30 / -1.50%
|
20.20
|
20.20
|
19.75
|
19.75
|
19.98
|
11.57
|
4,925,700
|
|
|
6/30/2025
|
+0.25 / +1.26%
|
19.95
|
20.20
|
19.65
|
20.05
|
19.85
|
11.75
|
8,065,000
|
|
|
6/27/2025
|
-0.20 / -1.00%
|
20.05
|
20.15
|
19.75
|
19.80
|
19.88
|
11.60
|
4,635,900
|
|
|
6/26/2025
|
-0.15 / -0.74%
|
20.15
|
20.25
|
19.85
|
20.00
|
20.01
|
11.72
|
6,722,100
|
|
|
6/25/2025
|
-0.30 / -1.47%
|
20.40
|
20.55
|
20.05
|
20.15
|
20.26
|
11.81
|
11,423,800
|
|
|
6/24/2025
|
-1.25 / -5.76%
|
20.50
|
20.85
|
20.30
|
20.45
|
20.58
|
11.98
|
16,768,200
|
|
|
6/23/2025
|
+0.65 / +3.09%
|
22.20
|
22.20
|
21.70
|
21.70
|
21.91
|
12.71
|
15,361,100
|
|
|
6/20/2025
|
-0.25 / -1.17%
|
21.50
|
21.60
|
20.90
|
21.05
|
21.09
|
12.33
|
6,759,000
|
|
|
6/19/2025
|
-0.05 / -0.23%
|
21.40
|
21.50
|
20.85
|
21.30
|
21.12
|
12.48
|
7,840,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|