PVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.61	44.90	44.58	44.68	44.68	0.20%	809,222
Dec 4, 2025	44.60	44.65	44.41	44.59	44.59	-0.11%	651,560
Dec 3, 2025	44.34	44.67	44.31	44.64	44.64	0.72%	838,301
Dec 2, 2025	44.36	44.44	44.17	44.32	44.32	-0.18%	927,727
Dec 1, 2025	44.58	44.73	44.35	44.40	44.40	-0.78%	1,364,949
Nov 28, 2025	44.50	44.79	44.50	44.75	44.75	0.65%	232,537
Nov 26, 2025	44.26	44.60	44.22	44.46	44.46	0.68%	683,490
Nov 25, 2025	43.68	44.23	43.67	44.16	44.16	1.40%	790,169
Nov 24, 2025	43.39	43.66	43.30	43.55	43.55	0.37%	766,793
Nov 21, 2025	42.93	43.55	42.84	43.39	43.39	1.33%	1,044,788
Nov 20, 2025	43.70	43.87	42.76	42.82	42.82	-0.74%	971,645
Nov 19, 2025	43.16	43.35	42.94	43.14	43.14	-0.14%	1,249,105
Nov 18, 2025	43.14	43.42	42.95	43.20	43.20	-	943,588
Nov 17, 2025	43.70	43.77	43.06	43.20	43.20	-1.12%	857,743
Nov 14, 2025	43.52	43.91	43.40	43.69	43.69	-0.25%	1,127,938
Nov 13, 2025	44.25	44.35	43.78	43.80	43.80	-1.15%	1,305,293
Nov 12, 2025	44.13	44.40	44.11	44.31	44.31	0.39%	1,153,856
Nov 11, 2025	43.87	44.20	43.82	44.14	44.14	0.68%	1,026,864
Nov 10, 2025	43.72	43.90	43.48	43.84	43.84	0.78%	814,028
Nov 7, 2025	43.17	43.50	42.97	43.50	43.50	0.83%	1,085,882
Nov 6, 2025	43.29	43.42	43.00	43.14	43.14	-0.32%	1,338,063
Nov 5, 2025	43.08	43.46	42.94	43.28	43.28	0.79%	11,067,427
Nov 4, 2025	43.15	43.15	42.76	42.94	42.94	-0.51%	2,471,013
Nov 3, 2025	43.31	43.31	42.77	43.16	43.16	-	959,024
Oct 31, 2025	43.11	43.28	42.93	43.16	43.16	0.14%	1,150,052
Oct 30, 2025	43.10	43.51	43.08	43.10	43.10	-0.19%	1,116,165
Oct 29, 2025	43.34	43.49	43.04	43.18	43.18	-0.28%	1,757,656
Oct 28, 2025	43.59	43.59	43.24	43.30	43.30	-0.53%	605,843
Oct 27, 2025	43.54	43.55	43.34	43.53	43.53	0.53%	594,834
Oct 24, 2025	43.29	43.39	43.17	43.30	43.30	0.77%	470,310
Oct 23, 2025	43.10	43.13	42.88	42.97	42.97	0.05%	945,576
Oct 22, 2025	43.10	43.10	42.74	42.95	42.95	0.05%	1,111,691
Oct 21, 2025	42.88	43.01	42.75	42.93	42.93	0.30%	498,830
Oct 20, 2025	42.78	42.92	42.71	42.80	42.80	0.78%	569,606
Oct 17, 2025	42.37	42.66	42.28	42.47	42.47	0.52%	637,984
Oct 16, 2025	42.99	42.99	42.14	42.25	42.25	-1.33%	1,051,651
Oct 15, 2025	42.95	43.08	42.50	42.82	42.82	0.61%	1,162,896
Oct 14, 2025	41.91	42.80	41.86	42.56	42.56	1.16%	1,154,879
Oct 13, 2025	41.94	42.21	41.89	42.07	42.07	1.18%	665,647
Oct 10, 2025	42.55	42.61	41.58	41.58	41.58	-1.86%	744,916
Oct 9, 2025	42.89	42.89	42.34	42.37	42.37	-0.87%	485,935
Oct 8, 2025	42.81	42.90	42.62	42.74	42.74	0.02%	692,532
Oct 7, 2025	43.01	43.01	42.61	42.73	42.73	-0.44%	916,187
Oct 6, 2025	42.99	42.99	42.76	42.92	42.92	-0.07%	430,929
Oct 3, 2025	42.79	43.12	42.79	42.95	42.85	0.49%	768,328
Oct 2, 2025	42.85	42.85	42.56	42.74	42.64	-0.23%	699,329
Oct 1, 2025	42.68	42.87	42.53	42.84	42.74	0.28%	630,127
Sep 30, 2025	42.63	42.72	42.28	42.72	42.62	0.23%	524,517
Sep 29, 2025	42.72	42.72	42.44	42.62	42.52	0.26%	859,335
Sep 26, 2025	42.32	42.58	42.31	42.51	42.41	0.71%	637,564
Sep 25, 2025	42.35	42.35	42.05	42.21	42.11	-0.61%	535,806
Sep 24, 2025	42.71	42.78	42.44	42.47	42.37	-0.54%	433,767
Sep 23, 2025	42.68	42.96	42.63	42.70	42.60	0.05%	580,827
Sep 22, 2025	42.54	42.74	42.44	42.68	42.58	-0.02%	923,225
Sep 19, 2025	42.76	42.77	42.49	42.69	42.59	0.19%	1,226,554
Sep 18, 2025	42.59	42.75	42.45	42.61	42.51	0.28%	585,014
Sep 17, 2025	42.42	42.69	42.21	42.49	42.39	0.35%	756,944
Sep 16, 2025	42.33	42.41	42.19	42.34	42.24	0.17%	684,885
Sep 15, 2025	42.34	42.47	42.24	42.27	42.17	-0.05%	575,463
Sep 12, 2025	42.44	42.47	42.23	42.29	42.19	-0.31%	1,541,279
Sep 11, 2025	42.02	42.47	41.90	42.42	42.32	1.17%	749,120
Sep 10, 2025	42.15	42.30	41.84	41.93	41.83	-0.17%	2,263,684
Sep 9, 2025	41.89	42.05	41.74	42.00	41.90	0.29%	918,521
Sep 8, 2025	41.78	41.89	41.55	41.88	41.78	0.24%	603,976
Sep 5, 2025	42.16	42.20	41.60	41.78	41.68	-0.57%	413,075
Sep 4, 2025	41.77	42.02	41.69	42.02	41.92	0.74%	820,802
Sep 3, 2025	41.73	41.93	41.58	41.71	41.61	-0.10%	733,505
Sep 2, 2025	41.64	41.77	41.39	41.75	41.65	-0.43%	762,427
Aug 29, 2025	41.99	41.99	41.74	41.93	41.83	0.05%	405,236
Aug 28, 2025	41.94	41.98	41.75	41.91	41.81	0.14%	603,427
Aug 27, 2025	41.77	41.92	41.73	41.85	41.75	0.17%	1,884,194
Aug 26, 2025	41.63	41.81	41.55	41.78	41.68	0.43%	518,865
Aug 25, 2025	41.79	41.84	41.59	41.60	41.50	-0.55%	530,872
Aug 22, 2025	41.38	41.88	41.37	41.83	41.73	1.50%	403,386
Aug 21, 2025	41.28	41.29	41.08	41.21	41.11	-0.43%	580,525
Aug 20, 2025	41.26	41.50	41.26	41.39	41.29	0.10%	823,830
Aug 19, 2025	41.24	41.45	41.24	41.35	41.25	0.27%	572,431
Aug 18, 2025	41.16	41.28	41.09	41.24	41.14	0.17%	546,385
Aug 15, 2025	41.34	41.34	41.10	41.17	41.07	-0.10%	832,522
Aug 14, 2025	41.05	41.25	40.89	41.21	41.11	0.02%	473,179
Aug 13, 2025	41.14	41.20	40.97	41.20	41.10	0.37%	719,297
Aug 12, 2025	40.63	41.05	40.61	41.05	40.95	1.43%	694,744
Aug 11, 2025	40.56	40.65	40.40	40.47	40.37	-0.02%	622,611
Aug 8, 2025	40.33	40.58	40.27	40.48	40.38	0.67%	724,182
Aug 7, 2025	40.45	40.45	40.05	40.21	40.11	-0.15%	1,128,078
Aug 6, 2025	40.41	40.42	40.20	40.27	40.17	-0.07%	415,519
Aug 5, 2025	40.44	40.49	40.10	40.30	40.20	-0.17%	541,745
Aug 4, 2025	40.14	40.38	40.06	40.37	40.27	1.10%	525,364
Aug 1, 2025	40.22	40.22	39.71	39.93	39.83	-1.53%	836,666
Jul 31, 2025	40.59	40.84	40.48	40.55	40.45	-0.59%	799,716
Jul 30, 2025	41.00	41.07	40.60	40.79	40.69	-0.63%	626,629
Jul 29, 2025	41.23	41.23	40.99	41.05	40.95	-0.07%	528,239
Jul 28, 2025	41.22	41.23	40.94	41.08	40.98	-0.39%	707,055
Jul 25, 2025	41.29	41.32	41.03	41.24	41.14	0.29%	654,004
Jul 24, 2025	41.41	41.41	41.12	41.12	41.02	-0.58%	744,805
Jul 23, 2025	41.22	41.37	41.14	41.36	41.26	0.93%	1,313,058
Jul 22, 2025	40.82	41.03	40.76	40.98	40.88	0.54%	687,760
Jul 21, 2025	40.80	41.03	40.71	40.76	40.66	0.05%	485,293
Jul 18, 2025	40.94	40.94	40.63	40.74	40.64	-0.17%	902,716
Jul 17, 2025	40.58	40.84	40.44	40.81	40.71	0.52%	798,455