PVEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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