PVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	51.28	51.28	50.39	50.53	50.53	-1.62%	1,883,613
Jun 4, 2026	51.04	51.45	50.98	51.36	51.36	1.16%	2,897,532
Jun 3, 2026	50.58	50.94	50.55	50.77	50.77	-0.16%	1,271,979
Jun 2, 2026	50.45	50.94	50.38	50.85	50.85	0.53%	2,328,944
Jun 1, 2026	50.36	50.68	50.29	50.58	50.58	-0.02%	1,749,135
May 29, 2026	50.62	50.68	50.50	50.59	50.59	-0.06%	1,183,212
May 28, 2026	50.49	50.70	50.35	50.62	50.62	0.18%	1,560,653
May 27, 2026	50.53	50.67	50.43	50.53	50.53	0.14%	1,499,185
May 26, 2026	50.54	50.61	50.31	50.46	50.46	0.20%	1,278,893
May 22, 2026	50.22	50.53	50.13	50.36	50.36	0.52%	1,540,304
May 21, 2026	49.71	50.12	49.47	50.10	50.10	0.52%	1,329,057
May 20, 2026	49.54	49.94	49.41	49.84	49.84	0.89%	2,076,547
May 19, 2026	49.60	49.66	49.19	49.40	49.40	-0.76%	1,551,696
May 18, 2026	49.80	49.95	49.54	49.78	49.78	-0.14%	1,839,070
May 15, 2026	49.97	50.04	49.75	49.85	49.85	-0.70%	2,482,420
May 14, 2026	50.01	50.36	50.01	50.20	50.20	1.07%	1,364,867
May 13, 2026	49.53	49.76	49.39	49.67	49.67	0.18%	1,635,722
May 12, 2026	49.52	49.68	49.15	49.58	49.58	0.10%	1,366,106
May 11, 2026	49.34	49.72	49.34	49.53	49.53	0.41%	1,514,165
May 8, 2026	49.44	49.56	49.23	49.33	49.33	0.24%	950,311
May 7, 2026	49.49	49.49	49.06	49.21	49.21	-0.73%	2,928,565
May 6, 2026	49.67	49.71	49.43	49.57	49.57	0.28%	1,486,095
May 5, 2026	49.18	49.52	49.15	49.43	49.43	0.90%	1,328,549
May 4, 2026	49.15	49.32	48.86	48.99	48.99	-0.65%	1,087,986
May 1, 2026	49.47	49.63	49.28	49.31	49.31	-0.22%	1,306,267
Apr 30, 2026	48.69	49.47	48.66	49.42	49.42	1.83%	3,066,288
Apr 29, 2026	48.61	48.67	48.35	48.53	48.53	-0.08%	1,342,355
Apr 28, 2026	48.71	48.75	48.43	48.57	48.57	-0.12%	1,434,503
Apr 27, 2026	48.70	48.91	48.57	48.63	48.63	-0.12%	941,750
Apr 24, 2026	48.88	48.89	48.57	48.69	48.69	-0.27%	1,415,846
Apr 23, 2026	48.72	49.05	48.47	48.82	48.82	-0.18%	1,307,495
Apr 22, 2026	49.23	49.23	48.85	48.91	48.91	-	929,681
Apr 21, 2026	49.31	49.34	48.84	48.91	48.91	-0.43%	2,170,042
Apr 20, 2026	49.09	49.28	49.05	49.12	49.12	-0.14%	812,920
Apr 17, 2026	48.91	49.41	48.80	49.19	49.19	1.13%	1,701,731
Apr 16, 2026	48.53	48.77	48.50	48.64	48.64	0.10%	2,163,541
Apr 15, 2026	48.61	48.68	48.33	48.59	48.59	0.02%	1,336,872
Apr 14, 2026	48.29	48.65	48.11	48.58	48.58	0.73%	1,736,103
Apr 13, 2026	47.66	48.23	47.62	48.23	48.23	0.84%	1,994,596
Apr 10, 2026	48.20	48.20	47.79	47.83	47.83	-0.62%	1,139,825
Apr 9, 2026	47.76	48.23	47.72	48.13	48.13	0.48%	1,796,449
Apr 8, 2026	47.74	47.90	47.55	47.90	47.90	2.46%	1,360,179
Apr 7, 2026	46.65	46.81	46.41	46.75	46.75	0.04%	1,265,359
Apr 6, 2026	46.64	46.89	46.62	46.87	46.73	0.51%	1,695,826
Apr 2, 2026	46.07	46.78	46.03	46.63	46.49	0.13%	1,537,517
Apr 1, 2026	46.63	46.76	46.44	46.57	46.43	0.37%	1,617,618
Mar 31, 2026	45.96	46.49	45.76	46.40	46.26	2.05%	1,840,231
Mar 30, 2026	46.04	46.05	45.32	45.47	45.33	-0.22%	1,328,766
Mar 27, 2026	46.13	46.13	45.47	45.57	45.43	-1.28%	1,339,845
Mar 26, 2026	46.31	46.59	46.11	46.16	46.02	-0.80%	1,208,743