|
|
Closing price on 7/3/2025
|
|
| Open |
19.95 |
| High |
20.15 |
| Low |
19.75 |
| Volume |
4,270,000 |
| Split-adjusted Price |
19.90 |
There is no data on 7/4/2025. Display data on 7/3/2025 instead.
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2025
|
+0.15 / +0.76%
|
19.95
|
20.15
|
19.75
|
19.90
|
19.97
|
19.90
|
4,270,000
|
|
|
7/2/2025
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.75
|
19.79
|
19.75
|
4,165,500
|
|
|
7/1/2025
|
-0.30 / -1.50%
|
20.20
|
20.20
|
19.75
|
19.75
|
19.98
|
19.75
|
4,925,700
|
|
|
6/30/2025
|
+0.25 / +1.26%
|
19.95
|
20.20
|
19.65
|
20.05
|
19.85
|
20.05
|
8,065,000
|
|
|
6/27/2025
|
-0.20 / -1.00%
|
20.05
|
20.15
|
19.75
|
19.80
|
19.88
|
19.80
|
4,635,900
|
|
|
6/26/2025
|
-0.15 / -0.74%
|
20.15
|
20.25
|
19.85
|
20.00
|
20.01
|
20.00
|
6,722,100
|
|
|
6/25/2025
|
-0.30 / -1.47%
|
20.40
|
20.55
|
20.05
|
20.15
|
20.26
|
20.15
|
11,423,800
|
|
|
6/24/2025
|
-1.25 / -5.76%
|
20.50
|
20.85
|
20.30
|
20.45
|
20.58
|
20.45
|
16,768,200
|
|
|
6/23/2025
|
+0.65 / +3.09%
|
22.20
|
22.20
|
21.70
|
21.70
|
21.91
|
21.70
|
15,361,100
|
|
|
6/20/2025
|
-0.25 / -1.17%
|
21.50
|
21.60
|
20.90
|
21.05
|
21.09
|
21.05
|
6,759,000
|
|
|
6/19/2025
|
-0.05 / -0.23%
|
21.40
|
21.50
|
20.85
|
21.30
|
21.12
|
21.30
|
7,840,600
|
|
|
6/18/2025
|
+0.05 / +0.23%
|
21.75
|
21.85
|
21.25
|
21.35
|
21.49
|
21.35
|
10,342,900
|
|
|
6/17/2025
|
-0.55 / -2.52%
|
21.85
|
21.85
|
20.90
|
21.30
|
21.25
|
21.30
|
16,905,700
|
|
|
6/16/2025
|
+1.40 / +6.85%
|
21.50
|
21.85
|
21.35
|
21.85
|
21.68
|
21.85
|
20,467,100
|
|
|
6/13/2025
|
+1.10 / +5.68%
|
20.15
|
20.50
|
20.00
|
20.45
|
20.28
|
20.45
|
22,474,000
|
|
|
6/12/2025
|
+0.35 / +1.84%
|
19.50
|
19.80
|
19.30
|
19.35
|
19.55
|
19.35
|
11,124,800
|
|
|
6/11/2025
|
0.00 / 0.00%
|
19.15
|
19.15
|
18.80
|
19.00
|
18.94
|
19.00
|
3,961,900
|
|
|
6/10/2025
|
-0.15 / -0.78%
|
19.35
|
19.35
|
18.90
|
19.00
|
19.10
|
19.00
|
5,599,800
|
|
|
6/9/2025
|
-0.35 / -1.79%
|
19.60
|
19.65
|
19.10
|
19.15
|
19.27
|
19.15
|
6,073,300
|
|
|
6/6/2025
|
+0.10 / +0.52%
|
19.40
|
20.20
|
19.40
|
19.50
|
19.78
|
19.50
|
14,087,000
|
|
|
6/5/2025
|
0.00 / 0.00%
|
19.45
|
19.70
|
19.05
|
19.40
|
19.29
|
19.40
|
6,217,200
|
|
|
6/4/2025
|
+0.30 / +1.57%
|
19.25
|
19.75
|
19.20
|
19.40
|
19.48
|
19.40
|
12,801,300
|
|
|
6/3/2025
|
-0.05 / -0.26%
|
19.40
|
19.55
|
19.05
|
19.10
|
19.27
|
19.10
|
9,565,100
|
|
|
6/2/2025
|
+0.80 / +4.36%
|
18.65
|
19.30
|
18.30
|
19.15
|
18.83
|
19.15
|
8,793,000
|
|
|
5/30/2025
|
-0.45 / -2.39%
|
18.80
|
18.80
|
18.35
|
18.35
|
18.51
|
18.35
|
7,022,000
|
|
|
5/29/2025
|
-0.30 / -1.57%
|
19.30
|
19.40
|
18.80
|
18.80
|
18.94
|
18.80
|
5,073,600
|
|
|
5/28/2025
|
+0.20 / +1.06%
|
19.20
|
19.70
|
19.05
|
19.10
|
19.37
|
19.10
|
11,254,400
|
|
|
5/27/2025
|
+0.35 / +1.89%
|
18.60
|
18.90
|
18.55
|
18.90
|
18.70
|
18.90
|
7,407,200
|
|
|
5/26/2025
|
+0.55 / +3.06%
|
18.10
|
18.60
|
17.70
|
18.55
|
18.19
|
18.55
|
6,291,200
|
|
|
5/23/2025
|
-0.10 / -0.55%
|
18.15
|
18.20
|
17.95
|
18.00
|
18.05
|
18.00
|
2,225,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|