|
Closing price on 5/8/2026
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
61,200 |
| Split-adjusted Price |
6.20 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2026
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.58
|
6.60
|
25,700
|
|
|
4/6/2026
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
72,400
|
|
|
4/3/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.66
|
6.70
|
20,500
|
|
|
4/2/2026
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.63
|
6.70
|
58,900
|
|
|
4/1/2026
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.77
|
6.70
|
141,800
|
|
|
3/31/2026
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
90,100
|
|
|
3/30/2026
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.71
|
6.70
|
91,900
|
|
|
3/27/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
6.60
|
198,100
|
|
|
3/26/2026
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.68
|
6.60
|
69,400
|
|
|
3/25/2026
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.74
|
6.70
|
109,800
|
|
|