PVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	25.37	25.37	24.82	24.82	24.82	0.14%	1,635
Dec 19, 2024	24.79	24.81	24.77	24.79	24.79	-	1,255
Dec 18, 2024	24.79	24.81	24.79	24.79	24.79	-0.06%	855
Dec 17, 2024	24.79	24.85	24.76	24.80	24.80	-0.14%	13,117
Dec 16, 2024	24.84	24.84	24.84	24.84	24.84	0.04%	160
Dec 13, 2024	24.80	24.83	24.80	24.83	24.83	0.02%	5,339
Dec 12, 2024	24.79	24.87	24.79	24.82	24.82	0.45%	1,805
Dec 11, 2024	24.77	24.81	24.71	24.71	24.71	-0.40%	4,304
Dec 10, 2024	24.82	24.84	24.81	24.81	24.81	-0.06%	875
Dec 9, 2024	24.81	24.83	24.77	24.83	24.83	0.10%	1,632
Dec 6, 2024	24.79	24.80	24.79	24.80	24.80	-0.04%	5,271
Dec 5, 2024	24.82	24.85	24.77	24.81	24.81	0.08%	13,880
Dec 4, 2024	24.77	24.81	24.77	24.79	24.79	0.02%	466
Dec 3, 2024	24.84	24.84	24.77	24.79	24.79	-0.14%	2,433
Dec 2, 2024	24.76	24.82	24.76	24.82	24.82	0.12%	777
Nov 29, 2024	24.79	24.79	24.79	24.79	24.79	-	27
Nov 27, 2024	24.83	24.83	24.73	24.79	24.79	0.02%	9,672
Nov 26, 2024	24.75	24.83	24.75	24.79	24.79	0.14%	18,139
Nov 25, 2024	24.75	24.77	24.75	24.75	24.75	-0.32%	12,814
Nov 22, 2024	25.32	25.32	24.74	24.83	24.83	0.34%	4,722
Nov 21, 2024	25.26	25.26	24.71	24.75	24.75	-0.04%	6,565
Nov 20, 2024	24.74	24.76	24.74	24.76	24.76	-0.02%	813
Nov 19, 2024	25.28	25.28	24.76	24.76	24.76	-0.20%	2,363
Nov 18, 2024	24.81	24.81	24.74	24.81	24.81	-	17,950
Nov 15, 2024	24.86	24.86	24.73	24.81	24.74	-0.31%	12,645
Nov 14, 2024	24.90	24.91	24.88	24.89	24.81	0.12%	8,030
Nov 13, 2024	24.85	24.86	24.85	24.86	24.78	0.18%	664
Nov 12, 2024	24.87	24.87	24.81	24.81	24.74	-0.04%	3,296
Nov 11, 2024	24.77	24.85	24.77	24.82	24.75	-0.28%	4,716
Nov 8, 2024	24.82	24.89	24.81	24.89	24.82	0.44%	3,600
Nov 7, 2024	24.79	24.85	24.78	24.78	24.71	-0.10%	10,557
Nov 6, 2024	24.79	24.84	24.79	24.81	24.73	0.04%	20,152
Nov 5, 2024	24.79	24.80	24.79	24.80	24.72	-0.06%	184
Nov 4, 2024	24.79	24.84	24.79	24.81	24.74	0.04%	4,151
Nov 1, 2024	24.86	24.86	24.76	24.80	24.73	-	4,756
Oct 31, 2024	24.87	24.87	24.76	24.80	24.73	-0.14%	20,040
Oct 30, 2024	24.84	24.85	24.78	24.84	24.76	0.21%	4,622
Oct 29, 2024	24.86	24.86	24.78	24.78	24.71	-0.17%	2,179
Oct 28, 2024	24.86	24.86	24.82	24.83	24.75	-	559
Oct 25, 2024	24.78	24.85	24.78	24.83	24.75	0.02%	6,066
Oct 24, 2024	24.82	24.82	24.82	24.82	24.75	0.16%	251
Oct 23, 2024	24.80	24.80	24.76	24.78	24.71	-	4,747
Oct 22, 2024	24.77	24.78	24.77	24.78	24.71	-0.02%	217,595
Oct 21, 2024	24.79	24.79	24.79	24.79	24.71	-0.32%	124
Oct 18, 2024	24.79	24.89	24.79	24.87	24.74	-0.06%	3,789
Oct 17, 2024	24.81	24.89	24.80	24.88	24.75	0.20%	8,223
Oct 16, 2024	24.85	24.85	24.80	24.83	24.70	-0.11%	3,768
Oct 15, 2024	24.81	24.91	24.81	24.86	24.73	-0.57%	18,070
Oct 14, 2024	24.78	25.00	24.78	25.00	24.87	0.58%	6,329
Oct 11, 2024	24.84	24.86	24.80	24.86	24.73	0.04%	1,942
Oct 10, 2024	24.89	24.89	24.79	24.85	24.72	0.10%	2,613
Oct 9, 2024	24.88	24.88	24.76	24.82	24.69	-0.10%	7,106
Oct 8, 2024	24.83	24.88	24.79	24.85	24.72	0.30%	6,555
Oct 7, 2024	24.89	24.89	24.77	24.77	24.64	-0.10%	3,648
Oct 4, 2024	24.78	24.85	24.78	24.80	24.67	0.15%	2,444
Oct 3, 2024	24.82	24.89	24.75	24.76	24.63	-1.17%	8,454
Oct 2, 2024	24.92	25.05	24.82	25.05	24.92	1.01%	7,674
Oct 1, 2024	24.82	24.88	24.79	24.80	24.67	-0.22%	108,366
Sep 30, 2024	24.89	24.89	24.86	24.86	24.73	0.12%	220
Sep 27, 2024	24.82	24.83	24.78	24.83	24.70	0.02%	4,393
Sep 26, 2024	24.77	24.82	24.74	24.82	24.69	0.12%	6,385
Sep 25, 2024	24.78	24.79	24.78	24.79	24.66	-0.12%	1,237
Sep 24, 2024	24.87	24.87	24.77	24.82	24.69	0.02%	4,328
Sep 23, 2024	24.79	24.82	24.79	24.82	24.69	-0.24%	1,516
Sep 20, 2024	24.88	24.88	24.88	24.88	24.69	-0.07%	831
Sep 19, 2024	24.88	24.91	24.87	24.89	24.71	0.11%	3,353
Sep 18, 2024	24.81	24.87	24.81	24.87	24.68	0.02%	1,816
Sep 17, 2024	24.81	24.91	24.80	24.86	24.68	0.02%	11,551
Sep 16, 2024	24.86	24.86	24.80	24.86	24.67	-	1,380
Sep 13, 2024	24.80	24.87	24.80	24.86	24.67	0.04%	1,233
Sep 12, 2024	24.90	24.90	24.85	24.85	24.66	-	17,005
Sep 11, 2024	24.84	24.85	24.84	24.85	24.66	-	195
Sep 10, 2024	24.84	24.85	24.84	24.85	24.66	-	438
Sep 9, 2024	24.90	24.90	24.84	24.85	24.66	0.16%	1,640
Sep 6, 2024	24.81	24.81	24.81	24.81	24.62	-0.12%	294
Sep 5, 2024	24.88	24.88	24.84	24.84	24.65	-	244
Sep 4, 2024	24.84	24.89	24.79	24.84	24.65	0.10%	3,857
Sep 3, 2024	24.81	24.88	24.79	24.81	24.63	-0.24%	7,848
Aug 30, 2024	24.83	24.88	24.83	24.87	24.69	0.32%	2,671
Aug 29, 2024	24.87	24.87	24.79	24.79	24.61	-0.04%	753
Aug 28, 2024	24.80	24.80	24.77	24.80	24.62	0.02%	3,863
Aug 27, 2024	24.68	24.80	24.68	24.80	24.61	0.02%	1,068
Aug 26, 2024	24.34	24.82	24.34	24.79	24.61	-	13,042
Aug 23, 2024	24.81	24.81	24.77	24.79	24.61	-	3,167
Aug 22, 2024	24.77	24.79	24.77	24.79	24.61	-0.10%	3,991
Aug 21, 2024	24.85	24.85	24.76	24.82	24.63	0.04%	2,285
Aug 20, 2024	24.81	24.81	24.81	24.81	24.62	0.14%	434
Aug 19, 2024	24.75	24.77	24.72	24.77	24.59	-0.20%	2,362
Aug 16, 2024	24.68	24.83	24.68	24.82	24.60	-0.06%	5,472
Aug 15, 2024	24.84	24.84	24.84	24.84	24.62	0.14%	393
Aug 14, 2024	24.78	24.84	24.78	24.80	24.58	-0.14%	902
Aug 13, 2024	24.78	24.84	24.78	24.84	24.62	0.04%	4,932
Aug 12, 2024	24.87	24.87	24.83	24.83	24.61	0.02%	872
Aug 9, 2024	24.78	24.87	24.78	24.82	24.60	0.16%	2,785
Aug 8, 2024	24.80	24.80	24.78	24.78	24.56	-0.20%	2,362
Aug 7, 2024	24.83	24.83	24.83	24.83	24.61	-	366
Aug 6, 2024	24.38	24.91	24.38	24.83	24.61	0.24%	6,662
Aug 5, 2024	24.69	24.78	24.69	24.77	24.55	-0.04%	29,469
Aug 2, 2024	24.53	24.86	24.53	24.78	24.56	-0.08%	4,200
Aug 1, 2024	24.78	24.82	24.78	24.80	24.58	-0.02%	1,450