PVEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	28.09	28.15	28.08	28.15	28.09	-	3,232
Nov 6, 2025	28.15	28.15	28.15	28.15	28.09	-1.38%	73
Nov 5, 2025	28.54	28.54	28.54	28.54	28.49	0.46%	-
Nov 4, 2025	28.58	28.58	28.41	28.41	28.36	-1.59%	720
Nov 3, 2025	28.86	28.87	28.86	28.87	28.82	-0.14%	602
Oct 31, 2025	28.81	28.91	28.72	28.91	28.86	0.70%	883
Oct 30, 2025	28.93	28.99	28.71	28.71	28.66	-1.22%	568
Oct 29, 2025	29.23	29.23	29.07	29.07	29.01	-0.17%	357
Oct 28, 2025	28.99	29.13	28.96	29.11	29.06	0.50%	1,221
Oct 27, 2025	28.81	28.97	28.79	28.97	28.92	1.72%	3,063
Oct 24, 2025	28.55	28.56	28.48	28.48	28.43	0.97%	252
Oct 23, 2025	28.21	28.21	28.21	28.21	28.15	0.66%	12
Oct 22, 2025	28.13	28.13	28.02	28.02	27.97	-0.76%	1,035
Oct 21, 2025	28.20	28.31	28.20	28.24	28.18	0.04%	3,863
Oct 20, 2025	28.22	28.22	28.22	28.22	28.17	0.87%	10