PVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.80	24.81	24.80	24.80	24.80	0.02%	5,366
Apr 27, 2026	24.84	24.84	24.79	24.79	24.79	0.10%	710
Apr 24, 2026	24.75	24.77	24.75	24.77	24.77	0.18%	633
Apr 23, 2026	24.73	24.73	24.72	24.72	24.72	-	516
Apr 22, 2026	24.74	24.78	24.72	24.72	24.72	0.08%	612
Apr 21, 2026	24.89	24.89	24.70	24.70	24.70	-0.12%	4,139
Apr 20, 2026	24.82	24.82	24.73	24.73	24.73	-0.08%	2,947
Apr 17, 2026	24.81	24.81	24.75	24.75	24.71	-	1,620
Apr 16, 2026	24.78	24.94	24.75	24.75	24.71	0.04%	7,172
Apr 15, 2026	24.85	24.85	24.74	24.74	24.70	-	25,269
Apr 14, 2026	24.85	24.85	24.74	24.74	24.70	-0.04%	659
Apr 13, 2026	24.75	24.89	24.75	24.75	24.71	0.04%	1,915
Apr 10, 2026	24.79	24.91	24.74	24.74	24.70	-0.08%	5,490
Apr 9, 2026	24.70	24.86	24.67	24.76	24.72	-	8,106
Apr 8, 2026	24.92	24.92	24.76	24.76	24.72	-0.32%	13,119
Apr 7, 2026	24.82	24.88	24.82	24.84	24.80	0.12%	30,524
Apr 6, 2026	24.88	24.88	24.81	24.81	24.77	-0.36%	2,801
Apr 2, 2026	24.79	24.90	24.79	24.90	24.86	0.13%	2,511
Apr 1, 2026	24.81	24.90	24.81	24.87	24.83	-0.01%	1,696
Mar 31, 2026	24.82	24.89	24.77	24.87	24.83	0.20%	13,588
Mar 30, 2026	24.88	24.88	24.81	24.82	24.78	-0.32%	2,777
Mar 27, 2026	24.89	24.94	24.84	24.90	24.86	0.26%	24,797
Mar 26, 2026	24.76	24.91	24.76	24.84	24.80	-0.04%	18,510
Mar 25, 2026	24.84	24.91	24.80	24.85	24.81	-0.08%	2,014
Mar 24, 2026	24.84	24.87	24.75	24.87	24.83	0.10%	11,669
Mar 23, 2026	24.84	24.84	24.74	24.84	24.80	0.04%	9,587
Mar 20, 2026	24.83	24.84	24.76	24.83	24.76	-0.22%	3,451
Mar 19, 2026	24.76	24.93	24.76	24.89	24.82	0.18%	1,771
Mar 18, 2026	24.88	24.90	24.81	24.84	24.77	-0.20%	5,621
Mar 17, 2026	24.91	24.91	24.85	24.89	24.82	0.10%	12,897
Mar 16, 2026	24.76	24.89	24.73	24.87	24.80	0.01%	3,000
Mar 13, 2026	24.89	24.89	24.81	24.86	24.80	0.21%	12,191
Mar 12, 2026	24.76	24.81	24.75	24.81	24.74	0.24%	9,739
Mar 11, 2026	24.72	24.79	24.72	24.75	24.68	-0.08%	1,330
Mar 10, 2026	24.78	24.78	24.72	24.77	24.70	-0.04%	2,280
Mar 9, 2026	24.84	24.84	24.72	24.78	24.71	0.14%	1,932
Mar 6, 2026	24.76	24.78	24.72	24.75	24.68	-0.10%	9,402
Mar 5, 2026	24.76	24.78	24.76	24.77	24.70	-0.04%	5,060
Mar 4, 2026	24.80	24.87	24.76	24.78	24.71	0.10%	9,994
Mar 3, 2026	24.80	24.80	24.76	24.76	24.69	-	11,418
Mar 2, 2026	24.67	24.77	24.67	24.76	24.69	0.01%	3,817
Feb 27, 2026	24.78	24.80	24.73	24.75	24.69	0.03%	3,336
Feb 26, 2026	24.74	24.78	24.74	24.75	24.68	0.02%	1,928
Feb 25, 2026	24.92	24.92	24.72	24.74	24.67	-0.04%	2,428
Feb 24, 2026	24.77	24.80	24.70	24.75	24.68	-	1,425
Feb 23, 2026	24.75	24.75	24.75	24.75	24.68	-	481
Feb 20, 2026	24.75	24.75	24.75	24.75	24.65	0.02%	176
Feb 19, 2026	24.74	24.78	24.73	24.75	24.64	-0.06%	1,841
Feb 18, 2026	24.79	24.79	24.75	24.76	24.66	0.02%	5,079
Feb 17, 2026	24.85	24.85	24.75	24.76	24.66	-0.17%	4,371
Feb 13, 2026	24.79	24.81	24.74	24.80	24.70	0.06%	15,811
Feb 12, 2026	24.75	24.83	24.75	24.79	24.68	-0.06%	1,489
Feb 11, 2026	24.76	24.80	24.76	24.80	24.70	0.12%	1,545
Feb 10, 2026	24.75	24.77	24.75	24.77	24.67	0.02%	206
Feb 9, 2026	24.77	24.79	24.73	24.77	24.66	0.14%	2,446
Feb 6, 2026	24.90	24.90	24.73	24.73	24.63	-0.17%	4,132
Feb 5, 2026	24.75	24.80	24.75	24.77	24.67	0.03%	1,376
Feb 4, 2026	24.83	24.83	24.75	24.77	24.66	-0.46%	4,086
Feb 3, 2026	24.76	24.90	24.76	24.88	24.78	0.26%	3,654
Feb 2, 2026	24.86	24.89	24.74	24.82	24.71	0.04%	7,487
Jan 30, 2026	24.81	24.90	24.75	24.81	24.70	-0.22%	18,153
Jan 29, 2026	24.83	24.86	24.70	24.86	24.76	0.32%	9,933
Jan 28, 2026	24.77	24.80	24.77	24.78	24.68	0.08%	2,236
Jan 27, 2026	24.75	24.76	24.71	24.76	24.66	0.10%	4,675
Jan 26, 2026	24.76	24.76	24.74	24.74	24.63	0.02%	252
Jan 23, 2026	24.89	24.89	24.71	24.73	24.63	0.12%	6,800
Jan 22, 2026	24.71	24.78	24.66	24.70	24.60	-0.08%	14,674
Jan 21, 2026	24.76	24.77	24.71	24.72	24.62	-0.29%	3,570
Jan 20, 2026	24.86	24.86	24.77	24.79	24.69	-0.24%	8,860
Jan 16, 2026	24.83	24.87	24.83	24.85	24.69	-0.08%	2,525
Jan 15, 2026	24.87	24.88	24.87	24.87	24.71	0.04%	13,690
Jan 14, 2026	24.89	24.95	24.81	24.86	24.70	-0.06%	2,203
Jan 13, 2026	24.92	24.92	24.80	24.88	24.72	-	5,771
Jan 12, 2026	24.83	24.88	24.83	24.88	24.72	0.16%	890
Jan 9, 2026	24.84	24.84	24.84	24.84	24.68	-0.12%	243
Jan 8, 2026	24.84	24.87	24.77	24.87	24.71	0.18%	791
Jan 7, 2026	24.82	24.82	24.75	24.82	24.66	-0.22%	23,080
Jan 6, 2026	24.89	24.89	24.82	24.88	24.72	-0.06%	10,103
Jan 5, 2026	24.85	24.95	24.80	24.89	24.73	0.12%	28,138
Jan 2, 2026	24.82	24.86	24.79	24.86	24.70	-0.24%	4,880
Dec 31, 2025	24.77	24.92	24.77	24.92	24.76	0.22%	1,140
Dec 30, 2025	24.81	24.91	24.81	24.87	24.71	-0.02%	880
Dec 29, 2025	24.87	24.87	24.87	24.87	24.71	0.06%	1,244
Dec 26, 2025	24.86	24.86	24.86	24.86	24.70	-0.06%	527
Dec 24, 2025	24.87	24.87	24.87	24.87	24.71	-0.01%	337
Dec 23, 2025	24.83	24.95	24.83	24.87	24.72	-0.14%	5,126
Dec 22, 2025	24.78	24.93	24.77	24.91	24.75	0.48%	49,103
Dec 19, 2025	24.91	24.91	24.78	24.79	24.58	-0.22%	7,742
Dec 18, 2025	24.95	24.95	24.76	24.85	24.63	0.08%	1,673
Dec 17, 2025	24.86	24.86	24.77	24.83	24.61	0.02%	11,042
Dec 16, 2025	24.75	24.88	24.75	24.82	24.61	0.16%	1,773
Dec 15, 2025	24.80	24.80	24.76	24.78	24.57	-0.12%	3,182
Dec 12, 2025	24.77	24.81	24.74	24.81	24.60	0.08%	16,668
Dec 11, 2025	24.80	24.81	24.76	24.79	24.58	0.02%	3,054
Dec 10, 2025	24.86	24.86	24.76	24.79	24.57	-0.24%	5,536
Dec 9, 2025	24.88	24.88	24.76	24.85	24.63	0.24%	1,814
Dec 8, 2025	24.77	24.82	24.77	24.79	24.57	-0.04%	2,046
Dec 5, 2025	24.79	24.80	24.78	24.80	24.58	-0.14%	646
Dec 4, 2025	24.85	24.91	24.78	24.83	24.62	-0.04%	2,988
Dec 3, 2025	24.77	24.91	24.77	24.84	24.63	0.02%	5,345