|
|
Closing price on 9/26/2025
|
|
| Open |
23.10 |
| High |
23.20 |
| Low |
22.60 |
| Volume |
4,849,400 |
| Split-adjusted Price |
22.15 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2025
|
-0.35 / -1.52%
|
23.10
|
23.20
|
22.60
|
22.65
|
22.82
|
22.15
|
4,849,400
|
|
|
9/25/2025
|
+0.25 / +1.10%
|
22.95
|
23.20
|
22.90
|
23.00
|
23.03
|
22.49
|
4,782,600
|
|
|
9/24/2025
|
+0.25 / +1.11%
|
22.55
|
22.85
|
22.45
|
22.75
|
22.65
|
22.25
|
3,815,400
|
|
|
9/23/2025
|
+0.45 / +2.04%
|
22.35
|
22.60
|
22.20
|
22.50
|
22.43
|
22.00
|
3,192,600
|
|
|
9/22/2025
|
-0.70 / -3.08%
|
22.70
|
22.85
|
22.05
|
22.05
|
22.38
|
21.56
|
9,586,300
|
|
|
9/19/2025
|
-0.25 / -1.09%
|
23.10
|
23.35
|
22.75
|
22.75
|
22.92
|
22.25
|
3,918,800
|
|
|
9/18/2025
|
-0.50 / -2.13%
|
23.40
|
23.55
|
22.85
|
23.00
|
23.13
|
22.49
|
7,739,600
|
|
|
9/17/2025
|
-0.35 / -1.47%
|
24.10
|
24.20
|
23.50
|
23.50
|
23.89
|
22.98
|
8,722,500
|
|
|
9/16/2025
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.65
|
23.85
|
24.02
|
23.32
|
12,722,600
|
|
|
9/15/2025
|
-0.05 / -0.21%
|
24.35
|
24.35
|
23.70
|
23.85
|
23.90
|
23.32
|
8,797,600
|
|
|
9/12/2025
|
+1.05 / +4.60%
|
22.95
|
24.20
|
22.65
|
23.90
|
23.66
|
23.37
|
21,699,100
|
|
|
9/11/2025
|
+0.15 / +0.66%
|
22.80
|
23.40
|
22.60
|
22.85
|
22.96
|
22.35
|
11,681,300
|
|
|
9/10/2025
|
+0.55 / +2.48%
|
22.35
|
22.90
|
22.25
|
22.70
|
22.57
|
22.20
|
6,347,200
|
|
|
9/9/2025
|
-0.05 / -0.23%
|
22.55
|
22.60
|
21.80
|
22.15
|
22.15
|
21.66
|
4,467,400
|
|
|
9/8/2025
|
-0.45 / -1.99%
|
22.70
|
23.30
|
22.20
|
22.20
|
22.77
|
21.71
|
10,013,400
|
|
|
9/5/2025
|
+0.20 / +0.89%
|
22.60
|
23.50
|
22.40
|
22.65
|
22.98
|
22.15
|
16,992,300
|
|
|
9/4/2025
|
+0.45 / +2.05%
|
22.30
|
22.70
|
22.15
|
22.45
|
22.51
|
21.95
|
8,385,700
|
|
|
9/3/2025
|
+0.70 / +3.29%
|
21.60
|
22.25
|
21.55
|
22.00
|
21.99
|
21.51
|
8,862,700
|
|
|
8/29/2025
|
-0.20 / -0.93%
|
21.60
|
21.70
|
21.30
|
21.30
|
21.48
|
20.83
|
4,274,900
|
|
|
8/28/2025
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.25
|
21.50
|
21.43
|
21.03
|
2,185,000
|
|
|
8/27/2025
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.20
|
21.40
|
21.45
|
20.93
|
7,901,100
|
|
|
8/26/2025
|
+0.65 / +3.13%
|
21.00
|
21.45
|
20.85
|
21.40
|
21.07
|
20.93
|
3,700,400
|
|
|
8/25/2025
|
-0.50 / -2.35%
|
21.40
|
21.55
|
20.70
|
20.75
|
21.07
|
20.29
|
5,730,200
|
|
|
8/22/2025
|
-0.60 / -2.75%
|
21.65
|
22.40
|
21.20
|
21.25
|
21.56
|
20.78
|
8,883,400
|
|
|
8/21/2025
|
-0.35 / -1.58%
|
22.50
|
22.50
|
21.85
|
21.85
|
22.08
|
21.37
|
7,886,400
|
|
|
8/20/2025
|
-0.75 / -3.27%
|
23.00
|
23.00
|
21.60
|
22.20
|
22.30
|
21.71
|
12,728,300
|
|
|
8/19/2025
|
+0.10 / +0.44%
|
23.15
|
23.65
|
22.95
|
22.95
|
23.23
|
22.44
|
8,925,000
|
|
|
8/18/2025
|
+0.10 / +0.44%
|
23.00
|
23.30
|
22.70
|
22.85
|
22.94
|
22.35
|
10,266,200
|
|
|
8/15/2025
|
-0.15 / -0.66%
|
23.10
|
23.75
|
22.75
|
22.75
|
23.18
|
22.25
|
15,684,700
|
|
|
8/14/2025
|
+0.15 / +0.66%
|
22.80
|
22.95
|
22.45
|
22.90
|
22.66
|
22.39
|
10,914,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|