|
Closing price on 1/23/2026
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
6.70 |
| Volume |
58,300 |
| Split-adjusted Price |
6.70 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.40 / -5.63%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.71
|
6.70
|
58,300
|
|
|
1/22/2026
|
+0.10 / +1.43%
|
7.10
|
7.40
|
7.00
|
7.10
|
7.14
|
7.10
|
102,400
|
|
|
1/21/2026
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.84
|
7.00
|
209,700
|
|
|
1/20/2026
|
-0.40 / -5.48%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.07
|
6.90
|
245,400
|
|
|
1/19/2026
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.10
|
7.30
|
7.32
|
7.30
|
72,000
|
|
|
1/16/2026
|
0.00 / 0.00%
|
7.30
|
7.70
|
7.20
|
7.30
|
7.44
|
7.30
|
381,400
|
|
|
1/15/2026
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.00
|
7.30
|
7.25
|
7.30
|
199,400
|
|
|
1/14/2026
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.40
|
7.60
|
7.40
|
466,400
|
|
|
1/13/2026
|
+0.20 / +2.78%
|
7.40
|
7.60
|
7.00
|
7.40
|
7.33
|
7.40
|
364,500
|
|
|
1/12/2026
|
-0.10 / -1.37%
|
7.30
|
7.50
|
6.90
|
7.20
|
7.21
|
7.20
|
342,400
|
|
|
1/9/2026
|
+0.10 / +1.39%
|
7.00
|
7.50
|
6.90
|
7.30
|
7.23
|
7.30
|
588,500
|
|
|
1/8/2026
|
+0.20 / +2.86%
|
7.50
|
7.60
|
7.10
|
7.20
|
7.35
|
7.20
|
438,300
|
|
|
1/7/2026
|
+0.60 / +9.38%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.95
|
7.00
|
634,700
|
|
|
1/6/2026
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.00
|
6.40
|
6.48
|
6.40
|
166,300
|
|
|
1/5/2026
|
+0.10 / +1.61%
|
6.10
|
6.50
|
6.10
|
6.30
|
6.35
|
6.30
|
240,300
|
|
|
12/31/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.03
|
6.20
|
45,000
|
|
|
12/30/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.03
|
6.20
|
55,100
|
|
|
12/29/2025
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.14
|
6.20
|
110,800
|
|
|
12/26/2025
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.97
|
6.00
|
23,700
|
|
|
12/25/2025
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
5.92
|
6.10
|
70,600
|
|
|
12/24/2025
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.92
|
6.00
|
20,700
|
|
|
12/23/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
18,400
|
|
|
12/22/2025
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
6.10
|
9,400
|
|
|
12/19/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
9,700
|
|
|
12/18/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
3,300
|
|
|
12/17/2025
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
43,500
|
|
|
12/16/2025
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
6.10
|
9,400
|
|
|
12/15/2025
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
25,000
|
|
|
12/12/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.02
|
6.10
|
32,400
|
|
|
12/11/2025
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.03
|
6.10
|
45,400
|
|
|