|
|
Closing price on 8/18/2025
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.70 |
| Volume |
10,266,200 |
| Split-adjusted Price |
22.85 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2025
|
+0.10 / +0.44%
|
23.00
|
23.30
|
22.70
|
22.85
|
22.94
|
22.85
|
10,266,200
|
|
|
8/15/2025
|
-0.15 / -0.66%
|
23.10
|
23.75
|
22.75
|
22.75
|
23.18
|
22.75
|
15,684,700
|
|
|
8/14/2025
|
+0.15 / +0.66%
|
22.80
|
22.95
|
22.45
|
22.90
|
22.66
|
22.90
|
10,914,400
|
|
|
8/13/2025
|
-0.25 / -1.09%
|
23.05
|
23.10
|
22.25
|
22.75
|
22.58
|
22.75
|
15,983,900
|
|
|
8/12/2025
|
0.00 / 0.00%
|
23.15
|
23.40
|
22.65
|
23.00
|
22.96
|
23.00
|
15,024,100
|
|
|
8/11/2025
|
0.00 / 0.00%
|
23.50
|
23.80
|
22.90
|
23.00
|
23.25
|
23.00
|
11,632,500
|
|
|
8/8/2025
|
+1.50 / +6.98%
|
21.65
|
23.00
|
21.65
|
23.00
|
22.46
|
23.00
|
31,358,600
|
|
|
8/7/2025
|
0.00 / 0.00%
|
21.65
|
21.80
|
21.35
|
21.50
|
21.50
|
21.50
|
6,320,300
|
|
|
8/6/2025
|
+0.55 / +2.63%
|
20.90
|
21.80
|
20.90
|
21.50
|
21.36
|
21.50
|
10,741,400
|
|
|
8/5/2025
|
-0.15 / -0.71%
|
21.25
|
21.50
|
20.80
|
20.95
|
21.20
|
20.95
|
12,625,200
|
|
|
8/4/2025
|
-0.20 / -0.94%
|
21.20
|
21.40
|
21.00
|
21.10
|
21.13
|
21.10
|
6,901,800
|
|
|
8/1/2025
|
+0.15 / +0.71%
|
21.25
|
21.70
|
21.25
|
21.30
|
21.42
|
21.30
|
7,837,600
|
|
|
7/31/2025
|
0.00 / 0.00%
|
21.70
|
21.75
|
21.05
|
21.15
|
21.28
|
21.15
|
9,117,500
|
|
|
7/30/2025
|
-0.05 / -0.24%
|
21.75
|
21.75
|
21.10
|
21.15
|
21.30
|
21.15
|
6,530,300
|
|
|
7/29/2025
|
-0.25 / -1.17%
|
21.90
|
22.20
|
21.20
|
21.20
|
21.81
|
21.20
|
20,015,800
|
|
|
7/28/2025
|
+0.35 / +1.66%
|
21.40
|
21.45
|
21.05
|
21.45
|
21.28
|
21.45
|
10,050,800
|
|
|
7/25/2025
|
-0.15 / -0.71%
|
21.40
|
21.60
|
21.10
|
21.10
|
21.33
|
21.10
|
8,947,200
|
|
|
7/24/2025
|
+0.35 / +1.67%
|
21.00
|
21.30
|
21.00
|
21.25
|
21.15
|
21.25
|
9,939,400
|
|
|
7/23/2025
|
+0.40 / +1.95%
|
20.70
|
21.10
|
20.50
|
20.90
|
20.79
|
20.90
|
11,777,200
|
|
|
7/22/2025
|
-0.10 / -0.49%
|
20.55
|
20.70
|
20.40
|
20.50
|
20.52
|
20.50
|
5,557,400
|
|
|
7/21/2025
|
-0.25 / -1.20%
|
21.10
|
21.20
|
20.55
|
20.60
|
20.81
|
20.60
|
6,056,700
|
|
|
7/18/2025
|
+0.45 / +2.21%
|
20.65
|
21.10
|
20.45
|
20.85
|
20.79
|
20.85
|
14,312,900
|
|
|
7/17/2025
|
0.00 / 0.00%
|
20.50
|
20.75
|
20.35
|
20.40
|
20.52
|
20.40
|
8,881,500
|
|
|
7/16/2025
|
0.00 / 0.00%
|
20.35
|
20.45
|
20.30
|
20.40
|
20.40
|
20.40
|
2,680,300
|
|
|
7/15/2025
|
-0.10 / -0.49%
|
20.50
|
20.90
|
20.40
|
20.40
|
20.60
|
20.40
|
7,967,600
|
|
|
7/14/2025
|
+0.10 / +0.49%
|
20.60
|
20.65
|
20.30
|
20.50
|
20.45
|
20.50
|
4,660,600
|
|
|
7/11/2025
|
-0.30 / -1.45%
|
20.70
|
20.75
|
20.30
|
20.40
|
20.43
|
20.40
|
5,693,100
|
|
|
7/10/2025
|
+0.30 / +1.47%
|
20.50
|
20.90
|
20.25
|
20.70
|
20.61
|
20.70
|
8,559,700
|
|
|
7/9/2025
|
+0.05 / +0.25%
|
20.40
|
20.60
|
20.25
|
20.40
|
20.41
|
20.40
|
7,313,600
|
|
|
7/8/2025
|
+0.35 / +1.75%
|
20.15
|
20.35
|
20.10
|
20.35
|
20.24
|
20.35
|
6,773,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|