|
|
Closing price on 7/6/2026
|
|
| Open |
32.60 |
| High |
32.65 |
| Low |
31.00 |
| Volume |
4,466,103 |
| Split-adjusted Price |
18.90 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2026
|
-1.00 / -3.07%
|
32.60
|
32.65
|
31.00
|
31.55
|
31.94
|
18.90
|
4,466,103
|
|
|
7/3/2026
|
-0.20 / -0.61%
|
32.80
|
33.00
|
32.55
|
32.55
|
32.77
|
19.50
|
2,384,500
|
|
|
7/2/2026
|
-0.70 / -2.09%
|
33.35
|
33.45
|
32.70
|
32.75
|
32.98
|
19.62
|
23,847,333
|
|
|
7/1/2026
|
+0.65 / +1.98%
|
33.15
|
33.70
|
33.00
|
33.45
|
33.45
|
20.04
|
4,363,800
|
|
|
6/30/2026
|
+0.15 / +0.46%
|
32.70
|
33.00
|
32.20
|
32.80
|
32.75
|
19.65
|
23,770,573
|
|
|
6/29/2026
|
+1.05 / +3.32%
|
31.95
|
33.30
|
31.85
|
32.65
|
32.55
|
19.56
|
5,295,500
|
|
|
6/26/2026
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.60
|
31.60
|
31.84
|
18.93
|
3,568,673
|
|
|
6/25/2026
|
-0.35 / -1.10%
|
32.30
|
32.45
|
31.55
|
31.60
|
31.89
|
18.93
|
3,149,000
|
|
|
6/24/2026
|
+1.00 / +3.23%
|
31.40
|
32.00
|
30.90
|
31.95
|
31.53
|
19.14
|
4,438,973
|
|
|
6/23/2026
|
-1.20 / -3.73%
|
31.95
|
32.15
|
30.80
|
30.95
|
31.43
|
18.54
|
3,861,200
|
|
|
6/22/2026
|
+1.10 / +3.54%
|
31.00
|
32.75
|
31.00
|
32.15
|
31.97
|
19.26
|
6,580,900
|
|
|
6/19/2026
|
0.00 / 0.00%
|
31.00
|
31.05
|
30.70
|
31.05
|
30.88
|
18.60
|
1,749,800
|
|
|
6/18/2026
|
+0.80 / +2.64%
|
30.25
|
31.35
|
30.25
|
31.05
|
31.04
|
18.60
|
6,489,400
|
|
|
6/17/2026
|
+0.10 / +0.33%
|
30.15
|
30.45
|
29.50
|
30.25
|
30.12
|
18.12
|
2,148,300
|
|
|
6/16/2026
|
+0.90 / +3.08%
|
29.30
|
30.15
|
29.20
|
30.15
|
29.59
|
18.06
|
3,622,700
|
|
|
6/15/2026
|
-0.75 / -2.50%
|
29.50
|
29.55
|
28.80
|
29.25
|
29.19
|
17.53
|
3,071,600
|
|
|
6/12/2026
|
-0.15 / -0.50%
|
30.00
|
30.35
|
29.75
|
30.00
|
29.99
|
17.97
|
2,781,100
|
|
|
6/11/2026
|
+0.05 / +0.17%
|
30.40
|
30.85
|
30.15
|
30.15
|
30.55
|
18.06
|
1,560,200
|
|
|
6/10/2026
|
-0.25 / -0.82%
|
30.35
|
30.45
|
30.10
|
30.10
|
30.24
|
18.03
|
2,541,500
|
|
|
6/9/2026
|
-0.05 / -0.16%
|
30.60
|
30.60
|
30.15
|
30.35
|
30.36
|
18.18
|
1,325,300
|
|
|
6/8/2026
|
-0.30 / -0.98%
|
30.50
|
31.00
|
30.40
|
30.40
|
30.59
|
18.21
|
1,900,500
|
|
|
6/5/2026
|
-0.05 / -0.16%
|
30.75
|
31.20
|
30.20
|
30.70
|
30.75
|
18.39
|
1,714,300
|
|
|
6/4/2026
|
+0.75 / +2.50%
|
30.25
|
31.45
|
30.00
|
30.75
|
30.85
|
18.42
|
3,669,200
|
|
|
6/3/2026
|
+0.75 / +2.56%
|
29.30
|
30.00
|
29.20
|
30.00
|
29.59
|
17.97
|
1,622,000
|
|
|
6/2/2026
|
-0.75 / -2.50%
|
30.30
|
30.30
|
29.00
|
29.25
|
29.77
|
17.53
|
3,700,177
|
|
|
6/1/2026
|
-0.50 / -1.64%
|
30.55
|
30.85
|
30.00
|
30.00
|
30.29
|
17.97
|
1,544,825
|
|
|
5/29/2026
|
+0.50 / +1.67%
|
30.00
|
30.65
|
29.65
|
30.50
|
30.15
|
18.27
|
4,421,877
|
|
|
5/28/2026
|
-0.15 / -0.50%
|
30.20
|
30.65
|
29.80
|
30.00
|
30.15
|
17.97
|
3,085,925
|
|
|
5/27/2026
|
0.00 / 0.00%
|
30.30
|
30.65
|
30.05
|
30.15
|
30.27
|
18.06
|
2,955,777
|
|
|
5/26/2026
|
+0.15 / +0.50%
|
30.50
|
30.75
|
30.00
|
30.15
|
30.26
|
18.06
|
2,219,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|