Closing price on 5/23/2025
|
|
Open |
27.10 |
High |
27.20 |
Low |
26.50 |
Volume |
90,000 |
Split-adjusted Price |
26.50 |
|
|
PVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2025
|
-0.60 / -2.21%
|
27.10
|
27.20
|
26.50
|
26.50
|
26.74
|
26.50
|
90,000
|
|
5/22/2025
|
+0.10 / +0.37%
|
27.00
|
27.40
|
27.00
|
27.10
|
27.14
|
27.10
|
81,500
|
|
5/21/2025
|
-0.10 / -0.37%
|
27.20
|
27.20
|
26.80
|
27.00
|
26.92
|
27.00
|
61,300
|
|
5/20/2025
|
+0.10 / +0.37%
|
27.10
|
27.30
|
26.70
|
27.10
|
26.98
|
27.10
|
99,200
|
|
5/19/2025
|
-0.40 / -1.46%
|
27.00
|
27.60
|
26.90
|
27.00
|
27.18
|
27.00
|
81,500
|
|
5/16/2025
|
-0.40 / -1.44%
|
27.70
|
27.80
|
27.40
|
27.40
|
27.54
|
27.40
|
84,200
|
|
5/15/2025
|
+0.20 / +0.72%
|
27.60
|
28.10
|
27.20
|
27.80
|
27.60
|
27.80
|
112,800
|
|
5/14/2025
|
+0.40 / +1.47%
|
27.20
|
27.90
|
27.10
|
27.60
|
27.45
|
27.60
|
127,800
|
|
5/13/2025
|
0.00 / 0.00%
|
27.20
|
28.10
|
27.00
|
27.20
|
27.62
|
27.20
|
326,800
|
|
5/12/2025
|
+0.90 / +3.42%
|
26.30
|
27.40
|
26.00
|
27.20
|
26.77
|
27.20
|
203,300
|
|
5/9/2025
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.10
|
26.30
|
26.42
|
26.30
|
152,600
|
|
5/8/2025
|
+0.20 / +0.76%
|
26.30
|
26.60
|
26.00
|
26.50
|
26.34
|
26.50
|
136,900
|
|
5/7/2025
|
+0.40 / +1.54%
|
26.20
|
26.70
|
26.00
|
26.30
|
26.32
|
26.30
|
132,200
|
|
5/6/2025
|
+0.40 / +1.57%
|
25.60
|
26.20
|
25.50
|
25.90
|
25.95
|
25.90
|
221,100
|
|
5/5/2025
|
+0.30 / +1.19%
|
25.40
|
25.60
|
25.10
|
25.50
|
25.38
|
25.50
|
32,300
|
|
4/29/2025
|
-0.40 / -1.56%
|
25.30
|
25.50
|
25.10
|
25.20
|
25.28
|
25.20
|
89,600
|
|
4/28/2025
|
-0.10 / -0.39%
|
25.70
|
26.10
|
25.00
|
25.60
|
25.23
|
25.60
|
89,900
|
|
4/25/2025
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.40
|
25.70
|
25.55
|
25.70
|
55,700
|
|
4/24/2025
|
+0.40 / +1.57%
|
25.50
|
25.80
|
25.20
|
25.80
|
25.45
|
25.80
|
127,200
|
|
4/23/2025
|
+0.40 / +1.60%
|
25.40
|
25.60
|
25.20
|
25.40
|
25.35
|
25.40
|
83,900
|
|
4/22/2025
|
-1.00 / -3.85%
|
25.20
|
25.30
|
23.60
|
25.00
|
24.66
|
25.00
|
307,500
|
|
4/21/2025
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.00
|
26.00
|
25.56
|
26.00
|
111,900
|
|
4/18/2025
|
+0.10 / +0.39%
|
25.90
|
26.50
|
25.80
|
25.90
|
26.03
|
25.90
|
219,800
|
|
4/17/2025
|
+1.30 / +5.31%
|
24.50
|
26.10
|
23.90
|
25.80
|
24.94
|
25.80
|
142,400
|
|
4/16/2025
|
-1.00 / -3.92%
|
25.50
|
25.50
|
24.30
|
24.50
|
24.76
|
24.50
|
199,600
|
|
4/15/2025
|
-0.80 / -3.04%
|
26.50
|
26.50
|
24.80
|
25.50
|
25.56
|
25.50
|
145,900
|
|
4/14/2025
|
+0.70 / +2.73%
|
26.00
|
27.00
|
25.60
|
26.30
|
26.04
|
26.30
|
324,200
|
|
4/11/2025
|
+1.90 / +8.02%
|
25.70
|
26.00
|
24.00
|
25.60
|
24.91
|
25.60
|
552,400
|
|
4/10/2025
|
+2.10 / +9.72%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.69
|
23.70
|
28,900
|
|
4/9/2025
|
-2.30 / -9.62%
|
21.70
|
23.20
|
21.60
|
21.60
|
21.89
|
21.60
|
460,500
|
|
|