|
Closing price on 10/23/2025
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
666,008 |
| Split-adjusted Price |
10.10 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2025
|
+0.30 / +3.06%
|
10.00
|
10.30
|
9.90
|
10.10
|
10.16
|
10.10
|
666,008
|
|
|
10/22/2025
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.79
|
9.80
|
600,810
|
|
|
10/21/2025
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.30
|
9.70
|
9.64
|
9.70
|
1,306,301
|
|
|
10/20/2025
|
-1.00 / -9.52%
|
10.50
|
10.60
|
9.50
|
9.50
|
10.03
|
9.50
|
1,129,000
|
|
|
10/17/2025
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.53
|
10.50
|
736,500
|
|
|
10/16/2025
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.50
|
10.70
|
603,900
|
|
|
10/15/2025
|
-0.40 / -3.67%
|
10.90
|
11.00
|
10.40
|
10.50
|
10.66
|
10.50
|
1,784,300
|
|
|
10/14/2025
|
-0.30 / -2.68%
|
11.20
|
11.40
|
10.90
|
10.90
|
11.03
|
10.90
|
1,444,200
|
|
|
10/13/2025
|
-0.40 / -3.45%
|
11.60
|
11.60
|
10.90
|
11.20
|
11.14
|
11.20
|
2,215,800
|
|
|
10/10/2025
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.56
|
11.60
|
361,100
|
|
|
10/9/2025
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.53
|
11.70
|
955,700
|
|
|
10/8/2025
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.43
|
11.50
|
547,300
|
|
|
10/7/2025
|
-0.10 / -0.87%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.45
|
11.40
|
1,051,700
|
|
|
10/6/2025
|
+0.40 / +3.60%
|
11.30
|
11.60
|
11.10
|
11.50
|
11.39
|
11.50
|
549,000
|
|
|
10/3/2025
|
-0.40 / -3.48%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.26
|
11.10
|
1,796,500
|
|
|
10/2/2025
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.49
|
11.50
|
277,600
|
|
|
10/1/2025
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.50
|
11.60
|
11.50
|
1,117,200
|
|
|
9/30/2025
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.46
|
11.50
|
962,408
|
|
|
9/29/2025
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.69
|
11.60
|
511,605
|
|
|
9/26/2025
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.66
|
11.70
|
759,807
|
|
|
9/25/2025
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
524,702
|
|
|
9/24/2025
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.51
|
11.70
|
446,605
|
|
|
9/23/2025
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
465,006
|
|
|
9/22/2025
|
-0.20 / -1.69%
|
11.90
|
12.20
|
11.40
|
11.60
|
11.65
|
11.60
|
1,224,310
|
|
|
9/19/2025
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.96
|
11.80
|
545,108
|
|
|
9/18/2025
|
-0.20 / -1.64%
|
11.50
|
12.30
|
11.40
|
12.00
|
12.03
|
12.00
|
538,803
|
|
|
9/17/2025
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.10
|
12.20
|
12.33
|
12.20
|
1,896,802
|
|
|
9/16/2025
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.00
|
12.20
|
12.31
|
12.20
|
1,932,402
|
|
|
9/15/2025
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.42
|
12.50
|
741,506
|
|
|
9/12/2025
|
+0.50 / +4.20%
|
12.00
|
12.50
|
11.90
|
12.40
|
12.29
|
12.40
|
2,230,708
|
|
|