PVEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	30.57	30.69	30.52	30.69	30.69	0.03%	4,932
Sep 17, 2026	30.53	30.70	30.53	30.68	30.68	1.48%	1,501
Sep 16, 2026	30.62	30.65	30.08	30.23	30.23	-0.61%	1,560
Sep 15, 2026	30.53	30.53	30.36	30.42	30.42	-0.59%	1,395
Sep 14, 2026	30.56	30.74	30.56	30.60	30.60	-0.75%	944
Sep 11, 2026	30.91	30.91	30.83	30.83	30.83	1.00%	438
Sep 10, 2026	30.48	30.64	30.43	30.53	30.53	-0.78%	7,219
Sep 9, 2026	30.78	30.86	30.71	30.77	30.77	-0.60%	12,019
Sep 8, 2026	31.09	31.09	30.96	30.96	30.96	-0.77%	551
Sep 4, 2026	31.28	31.28	31.19	31.20	31.20	-0.43%	9,674
Sep 3, 2026	31.05	31.38	31.05	31.33	31.33	1.28%	3,832
Sep 2, 2026	30.92	30.94	30.92	30.94	30.94	0.61%	1,376
Sep 1, 2026	30.98	30.98	30.71	30.75	30.75	-0.94%	7,133
Aug 31, 2026	31.04	31.04	31.02	31.04	31.04	-0.66%	2,501
Aug 28, 2026	31.24	31.25	31.24	31.25	31.25	-0.35%	707
Aug 27, 2026	30.88	31.36	30.88	31.36	31.36	0.81%	5,679
Aug 26, 2026	30.87	31.16	30.87	31.10	31.10	-0.10%	2,803
Aug 25, 2026	30.57	31.13	30.09	31.13	31.13	0.45%	5,221
Aug 24, 2026	30.68	31.04	30.68	31.00	30.99	-0.42%	2,455
Aug 21, 2026	31.09	31.26	31.09	31.12	31.12	0.57%	3,400
Aug 20, 2026	31.15	31.28	30.95	30.95	30.95	-1.11%	2,221
Aug 19, 2026	31.47	31.47	31.30	31.30	31.30	0.15%	401
Aug 18, 2026	31.32	31.40	31.25	31.25	31.25	-0.96%	3,977
Aug 17, 2026	31.53	31.55	31.53	31.55	31.55	-0.62%	486
Aug 14, 2026	31.89	31.89	31.70	31.75	31.75	-0.51%	4,840
Aug 13, 2026	31.84	31.95	31.81	31.91	31.91	1.09%	2,558
Aug 12, 2026	31.49	31.64	31.47	31.57	31.57	0.37%	1,897
Aug 11, 2026	31.72	31.74	31.41	31.45	31.45	-0.63%	12,444
Aug 10, 2026	31.74	31.74	31.65	31.65	31.65	-0.26%	932
Aug 7, 2026	32.62	32.62	31.55	31.73	31.73	1.31%	34,457
Aug 6, 2026	31.60	31.60	31.28	31.32	31.32	-0.75%	9,266
Aug 5, 2026	31.85	31.85	31.56	31.56	31.56	-0.21%	5,964
Aug 4, 2026	31.40	31.68	31.40	31.62	31.62	2.65%	6,277
Aug 3, 2026	30.79	30.89	30.73	30.81	30.81	1.59%	38,660
Jul 31, 2026	30.21	30.33	30.10	30.33	30.32	0.86%	2,459
Jul 30, 2026	29.77	30.07	29.77	30.07	30.07	1.75%	6,927
Jul 29, 2026	29.82	29.84	29.55	29.55	29.55	-1.74%	7,610
Jul 28, 2026	29.77	30.09	29.77	30.08	30.08	0.72%	10,012
Jul 27, 2026	29.92	29.97	29.83	29.86	29.86	-0.19%	2,836
Jul 24, 2026	30.09	30.09	29.92	29.92	29.92	-0.02%	707
Jul 23, 2026	30.09	30.09	29.85	29.92	29.92	-1.68%	3,725
Jul 22, 2026	30.50	30.54	30.32	30.43	30.43	-0.04%	6,201
Jul 21, 2026	30.43	30.55	30.43	30.45	30.45	0.90%	4,527
Jul 20, 2026	30.39	30.53	30.17	30.17	30.17	-0.37%	3,541
Jul 17, 2026	30.39	30.39	30.27	30.29	30.28	-1.01%	1,447
Jul 16, 2026	30.76	30.76	30.59	30.59	30.59	-0.77%	2,468
Jul 15, 2026	30.79	30.94	30.79	30.83	30.83	0.49%	1,206
Jul 14, 2026	31.10	31.10	30.59	30.68	30.68	0.36%	10,131
Jul 13, 2026	30.73	30.73	30.52	30.57	30.57	-1.00%	601
Jul 10, 2026	30.68	30.89	30.68	30.88	30.88	0.64%	6,469