|
|
Closing price on 11/20/2025
|
|
| Open |
26.05 |
| High |
26.50 |
| Low |
25.75 |
| Volume |
23,273,100 |
| Split-adjusted Price |
26.05 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2025
|
0.00 / 0.00%
|
26.05
|
26.50
|
25.75
|
26.05
|
26.08
|
26.05
|
23,273,100
|
|
|
11/19/2025
|
-0.10 / -0.38%
|
26.15
|
26.90
|
26.00
|
26.05
|
26.27
|
26.05
|
18,334,300
|
|
|
11/18/2025
|
-0.55 / -2.06%
|
26.65
|
26.95
|
26.10
|
26.15
|
26.50
|
26.15
|
18,105,100
|
|
|
11/17/2025
|
0.00 / 0.00%
|
26.50
|
27.30
|
26.30
|
26.70
|
26.66
|
26.70
|
18,430,300
|
|
|
11/14/2025
|
+0.55 / +2.10%
|
26.30
|
27.30
|
26.25
|
26.70
|
26.84
|
26.70
|
15,434,500
|
|
|
11/13/2025
|
+1.70 / +6.95%
|
24.45
|
26.15
|
24.00
|
26.15
|
25.84
|
26.15
|
31,136,700
|
|
|
11/12/2025
|
-0.05 / -0.20%
|
24.50
|
24.90
|
24.10
|
24.45
|
24.53
|
24.45
|
6,848,000
|
|
|
11/11/2025
|
-0.20 / -0.81%
|
24.80
|
24.90
|
23.70
|
24.50
|
24.26
|
24.50
|
8,490,400
|
|
|
11/10/2025
|
0.00 / 0.00%
|
25.45
|
25.50
|
24.30
|
24.70
|
24.98
|
24.70
|
17,161,700
|
|
|
11/7/2025
|
0.00 / 0.00%
|
24.65
|
25.70
|
24.25
|
24.70
|
25.01
|
24.70
|
20,143,500
|
|
|
11/6/2025
|
+0.45 / +1.86%
|
24.25
|
25.00
|
23.80
|
24.70
|
24.41
|
24.70
|
12,793,300
|
|
|
11/5/2025
|
+1.35 / +5.90%
|
22.90
|
24.50
|
22.70
|
24.25
|
24.04
|
24.25
|
32,482,600
|
|
|
11/4/2025
|
+0.75 / +3.39%
|
22.10
|
23.30
|
21.30
|
22.90
|
22.49
|
22.90
|
17,022,000
|
|
|
11/3/2025
|
+0.50 / +2.31%
|
22.55
|
22.85
|
21.90
|
22.15
|
22.40
|
22.15
|
15,946,200
|
|
|
10/31/2025
|
+1.40 / +6.91%
|
20.70
|
21.65
|
20.40
|
21.65
|
21.51
|
21.65
|
12,825,900
|
|
|
10/30/2025
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.20
|
20.25
|
20.40
|
20.25
|
2,621,000
|
|
|
10/29/2025
|
+0.30 / +1.49%
|
20.30
|
20.70
|
20.20
|
20.45
|
20.41
|
20.45
|
3,295,500
|
|
|
10/28/2025
|
+0.10 / +0.50%
|
20.05
|
20.25
|
19.80
|
20.15
|
20.02
|
20.15
|
2,503,300
|
|
|
10/27/2025
|
-0.10 / -0.50%
|
20.30
|
20.40
|
19.90
|
20.05
|
20.11
|
20.05
|
2,371,400
|
|
|
10/24/2025
|
+0.05 / +0.25%
|
20.65
|
20.80
|
20.05
|
20.15
|
20.35
|
20.15
|
4,276,500
|
|
|
10/23/2025
|
+0.30 / +1.52%
|
20.40
|
20.45
|
20.05
|
20.10
|
20.25
|
20.10
|
2,232,200
|
|
|
10/22/2025
|
+0.10 / +0.51%
|
19.80
|
20.15
|
19.65
|
19.80
|
19.86
|
19.80
|
3,192,100
|
|
|
10/21/2025
|
+0.80 / +4.23%
|
19.00
|
20.20
|
19.00
|
19.70
|
19.48
|
19.70
|
5,771,000
|
|
|
10/20/2025
|
-1.10 / -5.50%
|
20.10
|
20.35
|
18.80
|
18.90
|
19.62
|
18.90
|
5,945,100
|
|
|
10/17/2025
|
-0.50 / -2.44%
|
20.40
|
20.65
|
20.00
|
20.00
|
20.28
|
20.00
|
5,699,800
|
|
|
10/16/2025
|
0.00 / 0.00%
|
20.60
|
20.85
|
20.40
|
20.50
|
20.55
|
20.50
|
7,525,100
|
|
|
10/15/2025
|
-0.30 / -1.44%
|
20.85
|
21.00
|
20.45
|
20.50
|
20.61
|
20.50
|
4,688,100
|
|
|
10/14/2025
|
-0.30 / -1.42%
|
21.80
|
21.80
|
20.80
|
20.80
|
21.16
|
20.80
|
7,207,600
|
|
|
10/13/2025
|
-0.50 / -2.31%
|
21.10
|
21.30
|
20.80
|
21.10
|
21.07
|
21.10
|
8,228,900
|
|
|
10/10/2025
|
-0.25 / -1.14%
|
21.85
|
21.95
|
21.55
|
21.60
|
21.67
|
21.60
|
6,372,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|