PVEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	28.19	28.25	28.09	28.20	28.20	-0.47%	8,806
Mar 4, 2026	28.21	28.43	28.21	28.33	28.33	0.32%	7,523
Mar 3, 2026	28.03	28.28	28.03	28.24	28.24	-0.48%	5,695
Mar 2, 2026	28.28	28.38	28.27	28.38	28.38	0.12%	3,841
Feb 27, 2026	28.33	28.34	28.31	28.34	28.34	-0.33%	1,624
Feb 26, 2026	28.32	28.48	28.32	28.44	28.44	-0.59%	11,399
Feb 25, 2026	28.55	28.66	28.54	28.61	28.61	0.51%	2,231
Feb 24, 2026	28.40	28.49	28.34	28.46	28.46	0.66%	16,748
Feb 23, 2026	28.26	28.31	28.23	28.27	28.27	-0.86%	5,655
Feb 20, 2026	28.45	28.52	28.37	28.52	28.52	0.57%	10,407
Feb 19, 2026	28.40	28.40	28.34	28.36	28.36	-0.25%	6,988
Feb 18, 2026	28.46	28.46	28.42	28.43	28.43	0.63%	3,903
Feb 17, 2026	28.30	28.34	28.25	28.25	28.25	-0.04%	17,438
Feb 13, 2026	28.29	28.39	28.26	28.26	28.26	-	22,600
Feb 12, 2026	28.58	28.58	28.26	28.26	28.26	-1.09%	1,208
Feb 11, 2026	28.62	28.65	28.54	28.57	28.57	-	6,515
Feb 10, 2026	28.70	28.70	28.57	28.57	28.57	-0.21%	863
Feb 9, 2026	28.59	28.67	28.59	28.63	28.63	0.20%	6,323
Feb 6, 2026	28.37	28.59	28.37	28.57	28.57	1.33%	9,054
Feb 5, 2026	28.24	28.24	28.18	28.20	28.20	-0.78%	1,467
Feb 4, 2026	28.52	28.52	28.42	28.42	28.42	-0.35%	926
Feb 3, 2026	28.59	28.59	28.44	28.52	28.52	-0.61%	4,995
Feb 2, 2026	28.69	28.69	28.69	28.69	28.69	0.31%	125
Jan 30, 2026	28.60	28.64	28.51	28.61	28.61	-0.28%	10,888
Jan 29, 2026	28.46	28.69	28.46	28.69	28.68	-0.24%	3,029
Jan 28, 2026	28.69	28.75	28.68	28.75	28.75	0.17%	3,359
Jan 27, 2026	28.70	28.71	28.68	28.71	28.71	0.34%	4,279
Jan 26, 2026	28.61	28.64	28.61	28.61	28.61	0.40%	828
Jan 23, 2026	28.53	28.53	28.50	28.50	28.50	0.03%	2,555
Jan 22, 2026	28.59	28.59	28.49	28.49	28.49	0.38%	14,626
Jan 21, 2026	28.18	28.45	28.16	28.38	28.38	0.70%	39,180
Jan 20, 2026	28.30	28.30	28.18	28.18	28.18	-1.49%	1,289
Jan 16, 2026	28.66	28.68	28.61	28.61	28.61	0.19%	19,183
Jan 15, 2026	28.60	28.72	28.55	28.55	28.55	-0.05%	25,275
Jan 14, 2026	28.46	28.57	28.46	28.57	28.57	-0.37%	1,031
Jan 13, 2026	28.67	28.71	28.66	28.68	28.67	-0.22%	4,041
Jan 12, 2026	28.67	28.74	28.67	28.74	28.74	0.02%	528
Jan 9, 2026	28.63	28.75	28.63	28.73	28.73	0.56%	1,171
Jan 8, 2026	28.59	28.60	28.52	28.57	28.57	0.01%	3,622
Jan 7, 2026	28.69	28.70	28.57	28.57	28.57	-0.27%	9,112
Jan 6, 2026	28.62	28.65	28.61	28.65	28.65	0.41%	4,927
Jan 5, 2026	28.55	28.55	28.53	28.53	28.53	0.61%	3,500
Jan 2, 2026	28.36	28.38	28.28	28.36	28.36	-0.04%	3,097
Dec 31, 2025	28.43	28.43	28.37	28.37	28.37	-0.46%	247
Dec 30, 2025	28.48	28.52	28.47	28.50	28.50	-0.05%	9,752
Dec 29, 2025	28.49	28.55	28.46	28.51	28.51	-0.25%	5,164
Dec 26, 2025	28.59	28.64	28.54	28.59	28.58	-0.02%	10,427
Dec 24, 2025	28.53	28.59	28.53	28.59	28.59	0.10%	500
Dec 23, 2025	28.55	28.56	28.52	28.56	28.51	0.34%	3,071
Dec 22, 2025	28.43	28.52	28.42	28.47	28.41	0.46%	13,434
Dec 19, 2025	28.35	28.38	28.34	28.34	28.28	0.83%	1,496,912
Dec 18, 2025	27.98	28.10	27.98	28.10	28.05	0.89%	293
Dec 17, 2025	27.86	27.86	27.86	27.86	27.80	-1.47%	65
Dec 16, 2025	28.22	28.27	28.13	28.27	28.22	-0.33%	5,285
Dec 15, 2025	28.35	28.36	28.31	28.36	28.31	-0.16%	929
Dec 12, 2025	28.46	28.46	28.41	28.41	28.36	-1.36%	730
Dec 11, 2025	28.80	28.80	28.80	28.80	28.75	0.10%	87
Dec 10, 2025	28.52	28.77	28.52	28.77	28.72	0.86%	520
Dec 9, 2025	28.62	28.62	28.53	28.53	28.47	-0.01%	474
Dec 8, 2025	28.60	28.61	28.53	28.53	28.48	-0.48%	350
Dec 5, 2025	28.67	28.67	28.67	28.67	28.62	0.20%	7
Dec 4, 2025	28.61	28.61	28.58	28.61	28.56	-0.05%	283
Dec 3, 2025	28.66	28.66	28.63	28.63	28.57	0.37%	128
Dec 2, 2025	28.62	28.62	28.47	28.52	28.47	0.30%	1,580
Dec 1, 2025	28.45	28.45	28.44	28.44	28.39	-0.69%	1,344
Nov 28, 2025	28.64	28.64	28.64	28.64	28.58	0.46%	-
Nov 26, 2025	28.53	28.53	28.51	28.51	28.45	0.82%	4,009
Nov 25, 2025	28.15	28.28	28.15	28.28	28.22	0.90%	403
Nov 24, 2025	28.02	28.02	28.02	28.02	27.97	1.54%	79
Nov 21, 2025	27.60	27.60	27.60	27.60	27.55	0.84%	-
Nov 20, 2025	27.33	27.37	27.33	27.37	27.32	-1.55%	528
Nov 19, 2025	27.75	27.80	27.75	27.80	27.75	0.26%	1,674
Nov 18, 2025	27.67	27.73	27.67	27.73	27.68	-0.64%	132
Nov 17, 2025	28.16	28.21	27.83	27.91	27.86	-1.00%	4,303
Nov 14, 2025	28.17	28.19	28.17	28.19	28.14	-0.09%	100
Nov 13, 2025	28.43	28.43	28.22	28.22	28.16	-2.03%	4,768
Nov 12, 2025	28.80	28.80	28.80	28.80	28.75	0.05%	-
Nov 11, 2025	28.79	28.79	28.79	28.79	28.73	0.33%	244
Nov 10, 2025	28.43	28.69	28.43	28.69	28.64	1.94%	6,372
Nov 7, 2025	28.09	28.15	28.08	28.15	28.09	-	3,232
Nov 6, 2025	28.15	28.15	28.15	28.15	28.09	-1.38%	73
Nov 5, 2025	28.54	28.54	28.54	28.54	28.49	0.46%	-
Nov 4, 2025	28.58	28.58	28.41	28.41	28.36	-1.59%	720
Nov 3, 2025	28.86	28.87	28.86	28.87	28.82	-0.14%	602
Oct 31, 2025	28.81	28.91	28.72	28.91	28.86	0.70%	883
Oct 30, 2025	28.93	28.99	28.71	28.71	28.66	-1.22%	568
Oct 29, 2025	29.23	29.23	29.07	29.07	29.01	-0.17%	357
Oct 28, 2025	28.99	29.13	28.96	29.11	29.06	0.50%	1,221
Oct 27, 2025	28.81	28.97	28.79	28.97	28.92	1.72%	3,063
Oct 24, 2025	28.55	28.56	28.48	28.48	28.43	0.97%	252
Oct 23, 2025	28.21	28.21	28.21	28.21	28.15	0.66%	12
Oct 22, 2025	28.13	28.13	28.02	28.02	27.97	-0.76%	1,035
Oct 21, 2025	28.20	28.31	28.20	28.24	28.18	0.04%	3,863
Oct 20, 2025	28.22	28.22	28.22	28.22	28.17	0.87%	10
Oct 17, 2025	27.87	27.98	27.82	27.98	27.93	0.45%	6,608
Oct 16, 2025	27.88	27.88	27.77	27.85	27.80	-0.61%	1,550
Oct 15, 2025	27.80	28.05	27.80	28.03	27.97	0.59%	3,480
Oct 14, 2025	27.64	27.86	27.64	27.86	27.81	-0.12%	141
Oct 13, 2025	27.86	27.97	27.86	27.90	27.84	1.97%	27,071
Oct 10, 2025	28.60	28.60	27.36	27.36	27.31	-3.73%	9,983