PVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.27	39.32	38.58	38.66	38.66	-1.90%	1,088,088
Feb 20, 2025	39.48	39.52	39.15	39.41	39.41	-0.45%	943,027
Feb 19, 2025	39.40	39.59	39.31	39.59	39.59	0.38%	573,761
Feb 18, 2025	39.40	39.44	39.30	39.44	39.44	0.28%	513,559
Feb 14, 2025	39.39	39.45	39.30	39.33	39.33	0.08%	829,764
Feb 13, 2025	39.29	39.31	39.06	39.30	39.30	0.43%	679,012
Feb 12, 2025	39.10	39.19	38.88	39.13	39.13	-0.28%	505,446
Feb 11, 2025	39.09	39.27	38.99	39.24	39.24	0.28%	632,527
Feb 10, 2025	39.26	39.29	38.93	39.13	39.13	0.20%	880,140
Feb 7, 2025	39.40	39.40	39.01	39.05	39.05	-0.59%	1,272,507
Feb 6, 2025	39.26	39.30	39.05	39.28	39.28	0.85%	507,815
Feb 5, 2025	38.80	38.99	38.66	38.95	38.95	0.70%	984,752
Feb 4, 2025	38.55	38.75	38.52	38.68	38.68	0.23%	586,479
Feb 3, 2025	38.22	38.75	38.11	38.59	38.59	-0.69%	436,337
Jan 31, 2025	39.20	39.21	38.77	38.86	38.86	-0.61%	797,900
Jan 30, 2025	39.01	39.22	38.87	39.10	39.10	0.93%	521,809
Jan 29, 2025	38.81	38.97	38.63	38.74	38.74	-0.08%	360,608
Jan 28, 2025	39.05	39.10	38.68	38.77	38.77	-0.77%	545,839
Jan 27, 2025	38.94	39.07	38.77	39.07	39.07	0.21%	2,188,066
Jan 24, 2025	39.06	39.08	38.92	38.99	38.99	-0.15%	328,643
Jan 23, 2025	38.79	39.08	38.75	39.05	39.05	0.83%	481,792
Jan 22, 2025	39.03	39.11	38.73	38.73	38.73	-0.41%	423,839
Jan 21, 2025	38.53	38.90	38.53	38.89	38.89	1.46%	621,485
Jan 17, 2025	38.30	38.41	38.19	38.33	38.33	0.52%	464,705
Jan 16, 2025	37.95	38.16	37.83	38.13	38.13	0.47%	324,958
Jan 15, 2025	38.08	38.14	37.86	37.95	37.95	1.34%	465,457
Jan 14, 2025	37.37	37.51	37.17	37.45	37.45	0.92%	565,923
Jan 13, 2025	36.67	37.13	36.67	37.11	37.11	0.71%	356,788
Jan 10, 2025	37.26	37.26	36.79	36.85	36.85	-1.31%	554,059
Jan 8, 2025	37.14	37.34	36.99	37.34	37.34	0.24%	581,161
Jan 7, 2025	37.59	37.61	37.16	37.25	37.25	-0.43%	365,518
Jan 6, 2025	37.52	37.80	37.35	37.41	37.41	0.29%	295,750
Jan 3, 2025	37.20	37.36	36.96	37.30	37.30	0.84%	431,416
Jan 2, 2025	37.29	37.38	36.81	36.99	36.99	-0.35%	269,915
Dec 31, 2024	37.25	37.25	36.98	37.12	37.12	0.27%	300,860
Dec 30, 2024	37.13	37.21	36.86	37.02	37.02	-1.15%	505,774
Dec 27, 2024	37.50	37.69	37.27	37.45	37.45	-0.64%	351,558
Dec 26, 2024	37.40	37.73	37.40	37.69	37.69	0.27%	354,841
Dec 24, 2024	37.32	37.61	37.26	37.59	37.59	0.70%	197,016
Dec 23, 2024	37.09	37.35	36.94	37.33	37.33	0.38%	579,257
Dec 20, 2024	36.73	37.46	36.73	37.19	37.19	0.92%	392,159
Dec 19, 2024	37.27	37.29	36.80	36.85	36.85	-0.03%	524,136
Dec 18, 2024	37.90	38.01	36.85	36.86	36.86	-2.64%	275,787
Dec 17, 2024	37.97	38.02	37.79	37.86	37.86	-0.68%	366,218
Dec 16, 2024	38.32	38.43	38.06	38.12	38.12	-0.57%	642,263
Dec 13, 2024	38.58	38.58	38.29	38.34	38.34	-0.44%	272,817
Dec 12, 2024	38.72	38.84	38.51	38.51	38.51	-0.62%	435,582
Dec 11, 2024	38.89	38.91	38.67	38.75	38.75	-0.05%	390,901
Dec 10, 2024	39.01	39.01	38.68	38.77	38.77	-0.62%	327,724
Dec 9, 2024	39.43	39.43	39.00	39.01	39.01	-0.54%	319,411
Dec 6, 2024	39.50	39.50	39.15	39.22	39.22	-0.18%	296,186
Dec 5, 2024	39.39	39.51	39.29	39.29	39.29	-0.58%	988,451
Dec 4, 2024	39.68	39.73	39.41	39.52	39.37	-0.28%	392,678
Dec 3, 2024	40.03	40.03	39.60	39.63	39.48	-0.35%	341,846
Dec 2, 2024	40.04	40.04	39.62	39.77	39.61	-0.55%	413,700
Nov 29, 2024	39.90	40.07	39.77	39.99	39.83	0.55%	136,382
Nov 27, 2024	39.95	40.03	39.77	39.77	39.61	-0.13%	408,878
Nov 26, 2024	39.76	39.86	39.61	39.82	39.66	-0.05%	379,668
Nov 25, 2024	39.87	39.97	39.71	39.84	39.68	0.66%	630,487
Nov 22, 2024	39.44	39.66	39.37	39.58	39.43	0.71%	572,481
Nov 21, 2024	39.08	39.42	38.90	39.30	39.15	1.03%	483,464
Nov 20, 2024	38.98	38.98	38.69	38.90	38.75	-0.03%	680,546
Nov 19, 2024	38.68	38.99	38.63	38.91	38.76	-0.03%	606,040
Nov 18, 2024	39.05	39.05	38.74	38.92	38.77	0.36%	488,992
Nov 15, 2024	39.01	39.02	38.74	38.78	38.63	-0.64%	366,145
Nov 14, 2024	39.30	39.34	38.98	39.03	38.88	-0.56%	383,089
Nov 13, 2024	39.19	39.40	39.10	39.25	39.10	0.15%	312,119
Nov 12, 2024	39.43	39.46	39.07	39.19	39.04	-0.71%	383,884
Nov 11, 2024	39.48	39.65	39.41	39.47	39.32	0.25%	249,835
Nov 8, 2024	39.26	39.56	39.21	39.37	39.22	0.43%	209,457
Nov 7, 2024	39.28	39.32	39.09	39.20	39.05	0.08%	359,074
Nov 6, 2024	39.15	39.31	38.82	39.17	39.02	2.97%	306,941
Nov 5, 2024	37.65	38.07	37.64	38.04	37.89	1.06%	492,067
Nov 4, 2024	37.65	37.84	37.55	37.64	37.49	0.08%	156,693
Nov 1, 2024	37.75	38.04	37.61	37.61	37.46	-0.08%	380,549
Oct 31, 2024	38.00	38.03	37.61	37.64	37.49	-1.10%	245,994
Oct 30, 2024	37.97	38.24	37.85	38.06	37.91	0.05%	176,338
Oct 29, 2024	38.08	38.17	38.00	38.04	37.89	-0.58%	316,835
Oct 28, 2024	38.04	38.30	38.04	38.26	38.11	0.76%	174,244
Oct 25, 2024	38.41	38.41	37.93	37.97	37.82	-0.29%	132,308
Oct 24, 2024	38.24	38.32	38.00	38.08	37.93	-0.16%	152,911
Oct 23, 2024	38.17	38.26	37.93	38.14	37.99	-0.39%	117,340
Oct 22, 2024	38.02	38.34	38.02	38.29	38.14	0.37%	196,248
Oct 21, 2024	38.46	38.53	38.07	38.15	38.00	-0.83%	158,623
Oct 18, 2024	38.47	38.54	38.34	38.47	38.32	0.05%	157,806
Oct 17, 2024	38.65	38.65	38.40	38.45	38.30	-0.08%	158,344
Oct 16, 2024	38.37	38.55	38.33	38.48	38.33	0.58%	185,920
Oct 15, 2024	38.62	38.63	38.22	38.26	38.11	-0.91%	369,405
Oct 14, 2024	38.40	38.63	38.32	38.61	38.46	0.65%	156,168
Oct 11, 2024	38.07	38.40	38.07	38.36	38.21	0.92%	270,185
Oct 10, 2024	38.15	38.18	37.93	38.01	37.86	-0.47%	191,960
Oct 9, 2024	37.83	38.19	37.75	38.19	38.04	0.92%	1,123,142
Oct 8, 2024	37.88	37.88	37.74	37.84	37.69	-0.05%	342,633
Oct 7, 2024	38.00	38.09	37.77	37.86	37.71	-0.68%	199,892
Oct 4, 2024	38.11	38.13	37.88	38.12	37.97	0.90%	185,276
Oct 3, 2024	37.84	37.84	37.59	37.78	37.63	-0.45%	251,373
Oct 2, 2024	37.93	38.01	37.74	37.95	37.80	-	192,640
Oct 1, 2024	37.98	38.07	37.70	37.95	37.80	0.03%	205,298
Sep 30, 2024	37.75	37.99	37.65	37.94	37.79	0.24%	212,862
Sep 27, 2024	37.71	38.06	37.71	37.85	37.70	0.40%	182,397