PVEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	28.64	28.64	28.64	28.64	28.64	0.46%	-
Nov 26, 2025	28.53	28.53	28.51	28.51	28.51	0.82%	4,009
Nov 25, 2025	28.15	28.28	28.15	28.28	28.27	0.90%	403
Nov 24, 2025	28.02	28.02	28.02	28.02	28.02	1.54%	79
Nov 21, 2025	27.60	27.60	27.60	27.60	27.60	0.84%	-
Nov 20, 2025	27.33	27.37	27.33	27.37	27.37	-1.55%	528
Nov 19, 2025	27.75	27.80	27.75	27.80	27.80	0.26%	1,674
Nov 18, 2025	27.67	27.73	27.67	27.73	27.73	-0.64%	132
Nov 17, 2025	28.16	28.21	27.83	27.91	27.91	-1.00%	4,303
Nov 14, 2025	28.17	28.19	28.17	28.19	28.19	-0.09%	100
Nov 13, 2025	28.43	28.43	28.22	28.22	28.22	-2.03%	4,768
Nov 12, 2025	28.80	28.80	28.80	28.80	28.80	0.05%	-
Nov 11, 2025	28.79	28.79	28.79	28.79	28.79	0.33%	244
Nov 10, 2025	28.43	28.69	28.43	28.69	28.69	1.94%	6,372
Nov 7, 2025	28.09	28.15	28.08	28.15	28.15	-	3,232
Nov 6, 2025	28.15	28.15	28.15	28.15	28.15	-1.38%	73
Nov 5, 2025	28.54	28.54	28.54	28.54	28.54	0.46%	-
Nov 4, 2025	28.58	28.58	28.41	28.41	28.41	-1.59%	720
Nov 3, 2025	28.86	28.87	28.86	28.87	28.87	-0.14%	602
Oct 31, 2025	28.81	28.91	28.72	28.91	28.91	0.70%	883
Oct 30, 2025	28.93	28.99	28.71	28.71	28.71	-1.22%	568
Oct 29, 2025	29.23	29.23	29.07	29.07	29.07	-0.17%	357
Oct 28, 2025	28.99	29.13	28.96	29.11	29.11	0.50%	1,221
Oct 27, 2025	28.81	28.97	28.79	28.97	28.97	1.72%	3,063
Oct 24, 2025	28.55	28.56	28.48	28.48	28.48	0.97%	252
Oct 23, 2025	28.21	28.21	28.21	28.21	28.21	0.66%	12
Oct 22, 2025	28.13	28.13	28.02	28.02	28.02	-0.76%	1,035
Oct 21, 2025	28.20	28.31	28.20	28.24	28.23	0.04%	3,863
Oct 20, 2025	28.22	28.22	28.22	28.22	28.22	0.87%	10
Oct 17, 2025	27.87	27.98	27.82	27.98	27.98	0.45%	6,608
Oct 16, 2025	27.88	27.88	27.77	27.85	27.85	-0.61%	1,550
Oct 15, 2025	27.80	28.05	27.80	28.03	28.02	0.59%	3,480
Oct 14, 2025	27.64	27.86	27.64	27.86	27.86	-0.12%	141
Oct 13, 2025	27.86	27.97	27.86	27.90	27.90	1.97%	27,071
Oct 10, 2025	28.60	28.60	27.36	27.36	27.36	-3.73%	9,983
Oct 9, 2025	28.36	28.42	28.36	28.42	28.42	-0.57%	6,881
Oct 8, 2025	28.58	28.58	28.58	28.58	28.58	0.94%	133
Oct 7, 2025	28.30	28.31	28.30	28.31	28.31	-0.64%	202
Oct 6, 2025	28.50	28.50	28.50	28.50	28.50	0.65%	61
Oct 3, 2025	28.58	28.58	28.31	28.31	28.31	-0.04%	439
Oct 2, 2025	28.30	28.36	28.30	28.32	28.32	0.11%	4,304
Oct 1, 2025	28.19	28.31	28.19	28.29	28.29	0.60%	1,075
Sep 30, 2025	28.12	28.12	28.12	28.12	28.12	0.72%	-
Sep 29, 2025	27.92	27.92	27.92	27.92	27.92	0.41%	508
Sep 26, 2025	27.82	27.84	27.81	27.81	27.81	0.72%	1,233
Sep 25, 2025	27.68	27.68	27.61	27.61	27.61	-0.81%	1,479
Sep 24, 2025	27.84	27.84	27.84	27.84	27.84	-0.54%	-
Sep 23, 2025	28.13	28.16	27.99	27.99	27.99	-0.83%	474
Sep 22, 2025	27.94	28.22	27.94	28.22	28.22	0.65%	187
Sep 19, 2025	27.77	28.04	27.77	28.04	28.04	1.15%	283