|
|
Closing price on 12/11/2025
|
|
| Open |
24.95 |
| High |
25.10 |
| Low |
24.65 |
| Volume |
3,487,000 |
| Split-adjusted Price |
24.70 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2025
|
+0.05 / +0.20%
|
24.95
|
25.10
|
24.65
|
24.70
|
24.89
|
24.70
|
3,487,000
|
|
|
12/10/2025
|
+0.20 / +0.82%
|
24.45
|
25.00
|
24.00
|
24.65
|
24.51
|
24.65
|
7,264,200
|
|
|
12/9/2025
|
-1.40 / -5.42%
|
25.75
|
25.75
|
24.40
|
24.45
|
24.82
|
24.45
|
10,040,700
|
|
|
12/8/2025
|
-0.20 / -0.77%
|
26.05
|
26.15
|
25.20
|
25.85
|
25.53
|
25.85
|
7,863,500
|
|
|
12/5/2025
|
-0.50 / -1.88%
|
26.50
|
26.55
|
26.05
|
26.05
|
26.18
|
26.05
|
4,721,700
|
|
|
12/4/2025
|
+0.50 / +1.92%
|
26.10
|
27.00
|
26.05
|
26.55
|
26.53
|
26.55
|
8,256,600
|
|
|
12/3/2025
|
-0.35 / -1.33%
|
26.80
|
26.90
|
26.00
|
26.05
|
26.23
|
26.05
|
6,657,800
|
|
|
12/2/2025
|
+0.40 / +1.54%
|
25.90
|
26.45
|
25.75
|
26.40
|
26.13
|
26.40
|
4,943,800
|
|
|
12/1/2025
|
-0.70 / -2.62%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.28
|
26.00
|
10,294,400
|
|
|
11/28/2025
|
+0.80 / +3.09%
|
25.95
|
27.30
|
25.95
|
26.70
|
26.72
|
26.70
|
29,384,600
|
|
|
11/27/2025
|
-0.25 / -0.96%
|
26.40
|
26.90
|
25.85
|
25.90
|
26.32
|
25.90
|
24,196,600
|
|
|
11/26/2025
|
+0.45 / +1.75%
|
25.80
|
26.35
|
25.55
|
26.15
|
25.99
|
26.15
|
23,248,800
|
|
|
11/25/2025
|
-0.05 / -0.19%
|
25.65
|
26.70
|
25.15
|
25.70
|
26.01
|
25.70
|
23,132,500
|
|
|
11/24/2025
|
0.00 / 0.00%
|
25.70
|
25.95
|
25.25
|
25.75
|
25.54
|
25.75
|
16,203,100
|
|
|
11/21/2025
|
-0.30 / -1.15%
|
25.80
|
26.10
|
24.75
|
25.75
|
25.35
|
25.75
|
11,563,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:54:58 PM
|
|
|
|
|