PVEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.02	28.02	28.02	28.02	-	-0.64%	201
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