|
|
Closing price on 1/23/2026
|
|
| Open |
29.30 |
| High |
29.30 |
| Low |
27.30 |
| Volume |
8,017,500 |
| Split-adjusted Price |
27.60 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-1.50 / -5.15%
|
29.30
|
29.30
|
27.30
|
27.60
|
28.12
|
27.60
|
8,017,500
|
|
|
1/22/2026
|
-0.65 / -2.18%
|
30.00
|
30.20
|
28.60
|
29.10
|
29.39
|
29.10
|
6,790,800
|
|
|
1/21/2026
|
+1.25 / +4.39%
|
28.50
|
29.80
|
28.20
|
29.75
|
28.82
|
29.75
|
7,161,500
|
|
|
1/20/2026
|
-0.80 / -2.73%
|
29.45
|
29.45
|
28.50
|
28.50
|
28.95
|
28.50
|
6,740,655
|
|
|
1/19/2026
|
+0.40 / +1.38%
|
29.00
|
29.70
|
28.65
|
29.30
|
29.11
|
29.30
|
5,055,100
|
|
|
1/16/2026
|
-0.15 / -0.52%
|
29.50
|
29.60
|
28.90
|
28.90
|
29.17
|
28.90
|
7,201,500
|
|
|
1/15/2026
|
-0.65 / -2.19%
|
29.45
|
29.85
|
28.60
|
29.05
|
29.08
|
29.05
|
11,442,400
|
|
|
1/14/2026
|
-0.65 / -2.14%
|
30.90
|
31.50
|
29.45
|
29.70
|
30.53
|
29.70
|
11,872,800
|
|
|
1/13/2026
|
+1.95 / +6.87%
|
28.50
|
30.35
|
28.45
|
30.35
|
29.69
|
30.35
|
15,387,300
|
|
|
1/12/2026
|
-1.10 / -3.73%
|
29.50
|
29.75
|
27.85
|
28.40
|
28.55
|
28.40
|
14,566,900
|
|
|
1/9/2026
|
-0.90 / -2.96%
|
30.40
|
31.20
|
29.50
|
29.50
|
30.10
|
29.50
|
9,728,200
|
|
|
1/8/2026
|
+0.40 / +1.33%
|
30.20
|
30.95
|
29.45
|
30.40
|
30.24
|
30.40
|
17,076,400
|
|
|
1/7/2026
|
+0.40 / +1.35%
|
29.35
|
30.10
|
29.05
|
30.00
|
29.49
|
30.00
|
11,648,800
|
|
|
1/6/2026
|
+0.50 / +1.72%
|
29.00
|
30.20
|
28.90
|
29.60
|
29.74
|
29.60
|
9,480,200
|
|
|
1/5/2026
|
+0.75 / +2.65%
|
29.00
|
29.80
|
28.20
|
29.10
|
29.04
|
29.10
|
14,358,050
|
|
|
12/31/2025
|
-0.10 / -0.35%
|
28.40
|
28.75
|
27.80
|
28.35
|
28.36
|
28.35
|
8,590,330
|
|
|
12/30/2025
|
-0.05 / -0.18%
|
28.50
|
28.60
|
27.65
|
28.45
|
28.07
|
28.45
|
8,574,450
|
|
|
12/29/2025
|
+1.15 / +4.20%
|
27.75
|
28.70
|
27.45
|
28.50
|
28.19
|
28.50
|
11,343,330
|
|
|
12/26/2025
|
+0.85 / +3.21%
|
26.45
|
27.55
|
26.45
|
27.35
|
26.94
|
27.35
|
10,437,350
|
|
|
12/25/2025
|
-1.15 / -4.16%
|
27.60
|
27.95
|
26.50
|
26.50
|
27.16
|
26.50
|
5,763,330
|
|
|
12/24/2025
|
+0.20 / +0.73%
|
27.45
|
27.80
|
27.10
|
27.65
|
27.45
|
27.65
|
7,271,950
|
|
|
12/23/2025
|
-0.45 / -1.61%
|
27.90
|
28.45
|
27.30
|
27.45
|
27.85
|
27.45
|
8,671,630
|
|
|
12/22/2025
|
+0.30 / +1.09%
|
27.70
|
28.00
|
27.05
|
27.90
|
27.55
|
27.90
|
9,250,850
|
|
|
12/19/2025
|
+0.50 / +1.85%
|
27.00
|
27.90
|
27.00
|
27.60
|
27.50
|
27.60
|
11,119,230
|
|
|
12/18/2025
|
+0.10 / +0.37%
|
26.95
|
27.35
|
26.45
|
27.10
|
26.89
|
27.10
|
5,658,400
|
|
|
12/17/2025
|
+1.15 / +4.45%
|
25.90
|
27.65
|
25.70
|
27.00
|
26.92
|
27.00
|
20,099,900
|
|
|
12/16/2025
|
+1.65 / +6.82%
|
24.30
|
25.85
|
23.75
|
25.85
|
25.12
|
25.85
|
9,297,500
|
|
|
12/15/2025
|
+0.60 / +2.54%
|
23.60
|
24.20
|
23.55
|
24.20
|
23.92
|
24.20
|
5,972,400
|
|
|
12/12/2025
|
-1.10 / -4.45%
|
24.70
|
24.95
|
23.60
|
23.60
|
24.17
|
23.60
|
8,574,800
|
|
|
12/11/2025
|
+0.05 / +0.20%
|
24.95
|
25.10
|
24.65
|
24.70
|
24.89
|
24.70
|
3,487,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|