|
|
Closing price on 8/13/2026
|
|
| Open |
18.70 |
| High |
18.75 |
| Low |
18.30 |
| Volume |
1,972,800 |
| Split-adjusted Price |
18.30 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2026
|
-0.40 / -2.14%
|
18.70
|
18.75
|
18.30
|
18.30
|
18.54
|
18.30
|
1,972,800
|
|
|
8/12/2026
|
+0.50 / +2.75%
|
18.30
|
18.90
|
18.10
|
18.70
|
18.60
|
18.70
|
5,156,100
|
|
|
8/11/2026
|
-0.05 / -0.27%
|
18.30
|
18.50
|
18.20
|
18.20
|
18.32
|
18.20
|
5,209,600
|
|
|
8/10/2026
|
+0.20 / +1.11%
|
18.50
|
18.50
|
18.05
|
18.25
|
18.30
|
18.25
|
6,999,500
|
|
|
8/7/2026
|
+0.30 / +1.69%
|
17.85
|
18.55
|
17.85
|
18.05
|
18.23
|
18.05
|
8,399,600
|
|
|
8/6/2026
|
-0.15 / -0.84%
|
18.05
|
18.20
|
17.75
|
17.75
|
17.92
|
17.75
|
6,130,500
|
|
|
8/5/2026
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.70
|
17.90
|
17.86
|
17.90
|
7,408,700
|
|
|
8/4/2026
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.05
|
18.10
|
18.14
|
18.10
|
4,183,300
|
|
|
8/3/2026
|
-0.05 / -0.28%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.10
|
18.10
|
16,883,400
|
|
|
7/31/2026
|
-0.75 / -3.97%
|
18.80
|
18.80
|
18.00
|
18.15
|
18.20
|
18.15
|
19,085,400
|
|
|
7/30/2026
|
+0.50 / +2.72%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.78
|
18.90
|
2,052,900
|
|
|
7/29/2026
|
+0.05 / +0.27%
|
18.40
|
18.60
|
18.25
|
18.40
|
18.41
|
18.40
|
22,488,800
|
|
|
7/28/2026
|
+0.05 / +0.27%
|
18.30
|
18.40
|
18.05
|
18.35
|
18.27
|
18.35
|
1,369,800
|
|
|
7/27/2026
|
-0.70 / -3.68%
|
18.50
|
19.00
|
18.30
|
18.30
|
18.53
|
18.30
|
1,733,600
|
|
|
7/24/2026
|
+0.50 / +2.70%
|
18.50
|
19.40
|
18.20
|
19.00
|
18.97
|
19.00
|
4,292,500
|
|
|
7/23/2026
|
+1.00 / +5.71%
|
18.45
|
18.50
|
17.50
|
18.50
|
18.12
|
18.50
|
3,872,300
|
|
|
7/22/2026
|
-1.00 / -5.41%
|
18.50
|
18.55
|
17.35
|
17.50
|
17.70
|
17.50
|
3,319,500
|
|
|
7/21/2026
|
-0.80 / -4.15%
|
18.70
|
19.20
|
17.95
|
18.50
|
18.23
|
18.50
|
8,027,200
|
|
|
7/20/2026
|
-0.25 / -1.28%
|
19.70
|
19.80
|
18.80
|
19.30
|
19.19
|
19.30
|
4,648,300
|
|
|
7/17/2026
|
-0.35 / -1.76%
|
19.70
|
19.70
|
19.00
|
19.55
|
19.34
|
19.55
|
3,040,500
|
|
|
7/16/2026
|
+0.25 / +1.27%
|
19.65
|
19.90
|
18.30
|
19.90
|
18.98
|
19.90
|
5,220,100
|
|
|
7/15/2026
|
-0.25 / -1.26%
|
20.15
|
20.70
|
19.45
|
19.65
|
19.97
|
19.65
|
6,621,400
|
|
|
7/14/2026
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.35
|
19.90
|
19.82
|
19.90
|
6,788,100
|
|
|
7/13/2026
|
-1.45 / -4.46%
|
32.50
|
33.00
|
31.05
|
31.05
|
31.79
|
18.60
|
4,320,000
|
|
|
7/10/2026
|
-0.80 / -2.40%
|
33.30
|
33.30
|
32.50
|
32.50
|
32.99
|
19.47
|
19,800,324
|
|
|
7/9/2026
|
+0.75 / +2.30%
|
32.70
|
33.80
|
32.70
|
33.30
|
33.26
|
19.95
|
15,341,800
|
|
|
7/8/2026
|
-0.05 / -0.15%
|
33.15
|
33.40
|
32.55
|
32.55
|
32.97
|
19.50
|
7,569,403
|
|
|
7/7/2026
|
+1.05 / +3.33%
|
31.55
|
32.80
|
31.55
|
32.60
|
32.17
|
19.53
|
14,079,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|