|
|
Closing price on 2/13/2026
|
|
| Open |
33.05 |
| High |
34.15 |
| Low |
32.90 |
| Volume |
5,741,400 |
| Split-adjusted Price |
34.15 |
There is no data on 2/16/2026. Display data on 2/13/2026 instead.
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+1.00 / +3.02%
|
33.05
|
34.15
|
32.90
|
34.15
|
33.41
|
34.15
|
5,741,400
|
|
|
2/12/2026
|
+0.55 / +1.69%
|
33.15
|
33.90
|
32.85
|
33.15
|
33.35
|
33.15
|
6,104,400
|
|
|
2/11/2026
|
+0.15 / +0.46%
|
32.50
|
32.60
|
31.65
|
32.60
|
32.12
|
32.60
|
10,094,000
|
|
|
2/10/2026
|
-1.55 / -4.56%
|
34.05
|
34.90
|
31.65
|
32.45
|
32.90
|
32.45
|
12,323,400
|
|
|
2/9/2026
|
+1.15 / +3.50%
|
33.15
|
34.00
|
32.80
|
34.00
|
33.47
|
34.00
|
8,750,700
|
|
|
2/6/2026
|
-0.70 / -2.09%
|
32.80
|
34.10
|
31.30
|
32.85
|
32.53
|
32.85
|
14,503,300
|
|
|
2/5/2026
|
+0.05 / +0.15%
|
33.65
|
34.35
|
32.80
|
33.55
|
33.75
|
33.55
|
13,317,500
|
|
|
2/4/2026
|
+0.50 / +1.52%
|
32.65
|
33.65
|
32.50
|
33.50
|
33.01
|
33.50
|
10,564,900
|
|
|
2/3/2026
|
-0.15 / -0.45%
|
33.60
|
33.90
|
33.00
|
33.00
|
33.47
|
33.00
|
14,443,700
|
|
|
2/2/2026
|
+2.15 / +6.94%
|
30.95
|
33.15
|
30.40
|
33.15
|
31.99
|
33.15
|
21,425,600
|
|
|
1/30/2026
|
+1.00 / +3.33%
|
30.55
|
31.70
|
30.20
|
31.00
|
30.83
|
31.00
|
15,989,100
|
|
|
1/29/2026
|
-0.50 / -1.64%
|
31.00
|
31.05
|
29.55
|
30.00
|
29.95
|
30.00
|
6,735,800
|
|
|
1/28/2026
|
+1.20 / +4.10%
|
30.35
|
31.35
|
29.60
|
30.50
|
30.62
|
30.50
|
19,553,200
|
|
|
1/27/2026
|
+1.90 / +6.93%
|
27.80
|
29.30
|
27.40
|
29.30
|
28.85
|
29.30
|
14,381,000
|
|
|
1/26/2026
|
-0.20 / -0.72%
|
28.00
|
28.50
|
26.95
|
27.40
|
27.57
|
27.40
|
12,870,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|