|
Closing price on 5/22/2026
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
104,800 |
| Split-adjusted Price |
6.00 |
There is no data on 5/24/2026. Display data on 5/22/2026 instead.
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
104,800
|
|
|
5/21/2026
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.12
|
6.10
|
64,400
|
|
|
5/20/2026
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.14
|
6.30
|
144,900
|
|
|
5/19/2026
|
-0.30 / -4.62%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.31
|
6.20
|
138,400
|
|
|
5/18/2026
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.47
|
6.50
|
139,500
|
|
|
5/15/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
69,900
|
|
|
5/14/2026
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
6.30
|
56,500
|
|
|
5/13/2026
|
+0.10 / +1.59%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.37
|
6.40
|
129,100
|
|
|
5/12/2026
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
38,300
|
|
|
5/11/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.19
|
6.20
|
41,500
|
|
|
5/8/2026
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.16
|
6.20
|
61,200
|
|
|
5/7/2026
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
6.20
|
59,800
|
|
|
5/6/2026
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.27
|
6.20
|
44,800
|
|
|
5/5/2026
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.26
|
6.40
|
165,400
|
|
|
5/4/2026
|
-0.10 / -1.56%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.41
|
6.30
|
54,700
|
|
|
4/29/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.31
|
6.40
|
51,300
|
|
|
4/28/2026
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
120,700
|
|
|
4/24/2026
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.45
|
6.50
|
53,100
|
|
|
4/23/2026
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
105,400
|
|
|
4/22/2026
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
35,900
|
|
|
4/21/2026
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.54
|
6.50
|
114,500
|
|
|
4/20/2026
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
6.60
|
55,700
|
|
|
4/17/2026
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.52
|
6.50
|
171,100
|
|
|
4/16/2026
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
63,300
|
|
|
4/15/2026
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.53
|
6.60
|
128,800
|
|
|
4/14/2026
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.62
|
6.70
|
42,700
|
|
|
4/13/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.63
|
6.70
|
32,000
|
|
|
4/10/2026
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.56
|
6.70
|
156,400
|
|
|
4/9/2026
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.65
|
6.60
|
82,400
|
|
|
4/8/2026
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.68
|
6.70
|
118,500
|
|
|