|
Closing price on 10/22/2025
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
41,700 |
| Split-adjusted Price |
6.10 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2025
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.15
|
6.10
|
41,700
|
|
|
10/21/2025
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.19
|
6.20
|
37,600
|
|
|
10/20/2025
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.26
|
6.30
|
44,800
|
|
|
10/17/2025
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
6.40
|
43,400
|
|
|
10/16/2025
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.37
|
6.30
|
7,300
|
|
|
10/15/2025
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
41,700
|
|
|
10/14/2025
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.48
|
6.50
|
22,000
|
|
|
10/13/2025
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.53
|
6.60
|
11,500
|
|
|
10/10/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.59
|
6.50
|
59,800
|
|
|
10/9/2025
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.41
|
6.50
|
80,100
|
|
|
10/8/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.52
|
6.40
|
15,100
|
|
|
10/7/2025
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.42
|
6.40
|
18,300
|
|
|
10/6/2025
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.47
|
6.60
|
21,400
|
|
|
10/3/2025
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
50,800
|
|
|
10/2/2025
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
20,000
|
|
|
10/1/2025
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
6.60
|
19,900
|
|
|
9/30/2025
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
6.50
|
49,900
|
|
|
9/29/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
13,100
|
|
|
9/26/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.58
|
6.70
|
23,000
|
|
|
9/25/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.59
|
6.60
|
67,000
|
|
|
9/24/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.53
|
6.70
|
88,600
|
|
|
9/23/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
6.70
|
20,000
|
|
|
9/22/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
57,300
|
|
|
9/19/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.63
|
6.70
|
30,900
|
|
|
9/18/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
17,800
|
|
|
9/17/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
6.70
|
67,100
|
|
|
9/16/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.73
|
6.80
|
45,400
|
|
|
9/15/2025
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
6.80
|
20,800
|
|
|
9/12/2025
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
31,800
|
|
|
9/11/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
6.80
|
17,200
|
|
|