|
|
Closing price on 10/28/2025
|
|
| Open |
31.00 |
| High |
31.70 |
| Low |
29.60 |
| Volume |
4,392,517 |
| Split-adjusted Price |
31.50 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
+0.50 / +1.61%
|
31.00
|
31.70
|
29.60
|
31.50
|
31.15
|
31.50
|
4,392,517
|
|
|
10/27/2025
|
-0.20 / -0.64%
|
31.50
|
32.40
|
30.80
|
31.00
|
31.16
|
31.00
|
2,437,305
|
|
|
10/24/2025
|
+0.50 / +1.63%
|
30.90
|
32.20
|
30.90
|
31.20
|
31.59
|
31.20
|
5,940,803
|
|
|
10/23/2025
|
+0.40 / +1.32%
|
30.70
|
31.60
|
30.50
|
30.70
|
31.06
|
30.70
|
4,425,007
|
|
|
10/22/2025
|
+1.30 / +4.48%
|
29.10
|
30.30
|
29.00
|
30.30
|
29.83
|
30.30
|
3,748,209
|
|
|
10/21/2025
|
+0.80 / +2.84%
|
28.20
|
29.40
|
28.20
|
29.00
|
28.70
|
29.00
|
5,505,101
|
|
|
10/20/2025
|
-2.20 / -7.24%
|
30.40
|
30.80
|
28.20
|
28.20
|
29.53
|
28.20
|
5,507,212
|
|
|
10/17/2025
|
-0.70 / -2.25%
|
31.20
|
31.20
|
30.40
|
30.40
|
30.63
|
30.40
|
2,994,511
|
|
|
10/16/2025
|
+0.60 / +1.97%
|
30.50
|
31.40
|
30.30
|
31.10
|
30.73
|
31.10
|
4,263,201
|
|
|
10/15/2025
|
-0.90 / -2.87%
|
31.50
|
31.60
|
30.40
|
30.50
|
30.84
|
30.50
|
6,017,314
|
|
|
10/14/2025
|
-0.50 / -1.57%
|
31.90
|
32.50
|
31.20
|
31.40
|
31.74
|
31.40
|
5,934,812
|
|
|
10/13/2025
|
-0.90 / -2.74%
|
32.80
|
32.80
|
31.80
|
31.90
|
32.08
|
31.90
|
5,028,110
|
|
|
10/10/2025
|
-0.60 / -1.80%
|
33.30
|
33.60
|
32.80
|
32.80
|
33.04
|
32.80
|
2,937,418
|
|
|
10/9/2025
|
+1.00 / +3.09%
|
32.60
|
33.50
|
32.10
|
33.40
|
32.59
|
33.40
|
4,461,612
|
|
|
10/8/2025
|
+0.40 / +1.25%
|
32.90
|
33.00
|
32.10
|
32.40
|
32.44
|
32.40
|
1,738,314
|
|
|
10/7/2025
|
-0.30 / -0.93%
|
32.50
|
32.90
|
32.00
|
32.00
|
32.44
|
32.00
|
2,474,910
|
|
|
10/6/2025
|
+0.80 / +2.54%
|
31.50
|
32.50
|
31.50
|
32.30
|
32.14
|
32.30
|
2,519,800
|
|
|
10/3/2025
|
-1.00 / -3.08%
|
32.50
|
32.60
|
31.40
|
31.50
|
31.70
|
31.50
|
4,136,803
|
|
|
10/2/2025
|
-0.30 / -0.91%
|
32.90
|
33.10
|
32.30
|
32.50
|
32.66
|
32.50
|
3,363,703
|
|
|
10/1/2025
|
0.00 / 0.00%
|
32.80
|
33.10
|
32.70
|
32.80
|
32.83
|
32.80
|
1,955,714
|
|
|
9/30/2025
|
-0.90 / -2.67%
|
33.70
|
33.90
|
32.50
|
32.80
|
33.00
|
32.80
|
4,916,405
|
|
|
9/29/2025
|
-0.20 / -0.59%
|
33.70
|
34.30
|
33.70
|
33.70
|
33.94
|
33.70
|
1,627,605
|
|
|
9/26/2025
|
-0.50 / -1.45%
|
34.60
|
34.60
|
33.90
|
33.90
|
34.17
|
33.90
|
2,657,512
|
|
|
9/25/2025
|
+0.40 / +1.18%
|
34.20
|
34.70
|
34.20
|
34.40
|
34.47
|
34.40
|
2,532,507
|
|
|
9/24/2025
|
+0.20 / +0.59%
|
34.00
|
34.40
|
33.60
|
34.00
|
33.96
|
34.00
|
2,393,802
|
|
|
9/23/2025
|
0.00 / 0.00%
|
33.80
|
34.30
|
33.80
|
33.80
|
34.00
|
33.80
|
1,127,003
|
|
|
9/22/2025
|
-0.70 / -2.03%
|
34.60
|
34.80
|
33.60
|
33.80
|
34.00
|
33.80
|
3,711,014
|
|
|
9/19/2025
|
-0.20 / -0.58%
|
34.70
|
35.10
|
34.50
|
34.50
|
34.72
|
34.50
|
2,181,407
|
|
|
9/18/2025
|
-0.70 / -1.98%
|
35.40
|
35.60
|
34.60
|
34.70
|
35.03
|
34.70
|
3,205,000
|
|
|
9/17/2025
|
+0.30 / +0.85%
|
35.60
|
36.20
|
35.20
|
35.40
|
35.70
|
35.40
|
6,286,011
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|