PVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	24.79	24.98	24.76	24.78	24.78	-0.08%	10,246
Feb 26, 2025	24.79	24.85	24.79	24.80	24.80	-0.08%	4,356
Feb 25, 2025	24.85	24.85	24.79	24.82	24.82	0.10%	593
Feb 24, 2025	24.75	24.80	24.75	24.80	24.80	-0.38%	3,761
Feb 21, 2025	24.84	24.89	24.81	24.89	24.85	0.16%	14,371
Feb 20, 2025	24.86	24.86	24.85	24.85	24.81	-	1,061
Feb 19, 2025	24.81	24.89	24.81	24.85	24.81	0.16%	3,272
Feb 18, 2025	25.18	25.18	24.81	24.81	24.77	-	4,522
Feb 14, 2025	25.19	25.19	24.81	24.81	24.77	-	3,857
Feb 13, 2025	24.81	24.87	24.81	24.81	24.77	-	15,718
Feb 12, 2025	24.81	24.81	24.81	24.81	24.77	-	576
Feb 11, 2025	25.27	25.27	24.81	24.81	24.77	0.04%	5,650
Feb 10, 2025	24.86	24.86	24.80	24.80	24.76	-0.04%	4,399
Feb 7, 2025	24.89	24.89	24.81	24.81	24.77	-	4,632
Feb 6, 2025	24.80	24.81	24.80	24.81	24.77	0.04%	1,547
Feb 5, 2025	24.77	24.86	24.77	24.80	24.76	0.16%	1,833
Feb 4, 2025	24.77	24.77	24.75	24.76	24.72	-0.06%	1,016
Feb 3, 2025	24.78	24.83	24.76	24.78	24.74	-0.10%	14,014
Jan 31, 2025	24.80	24.81	24.80	24.80	24.76	-	7,432
Jan 30, 2025	24.81	24.84	24.80	24.80	24.76	0.06%	4,089
Jan 29, 2025	24.80	24.80	24.79	24.79	24.75	-0.04%	307
Jan 28, 2025	24.76	24.80	24.76	24.80	24.76	-	1,780
Jan 27, 2025	24.84	24.84	24.76	24.80	24.76	-	1,771
Jan 24, 2025	24.82	24.85	24.74	24.80	24.76	0.04%	9,708
Jan 23, 2025	24.79	24.79	24.79	24.79	24.75	-0.18%	90
Jan 22, 2025	24.79	24.84	24.73	24.83	24.79	0.18%	4,089
Jan 21, 2025	24.74	24.79	24.74	24.79	24.75	-0.40%	2,843
Jan 17, 2025	25.37	25.37	24.87	24.89	24.79	0.08%	3,994
Jan 16, 2025	25.25	25.25	24.87	24.87	24.77	-	10,366
Jan 15, 2025	24.89	24.89	24.83	24.87	24.77	0.04%	8,798
Jan 14, 2025	24.84	24.88	24.82	24.86	24.76	0.22%	42,791
Jan 13, 2025	24.87	24.92	24.71	24.80	24.70	-0.32%	16,300
Jan 10, 2025	25.17	25.17	24.82	24.88	24.78	0.44%	18,134
Jan 8, 2025	24.78	24.81	24.71	24.77	24.67	-0.18%	10,470
Jan 7, 2025	24.83	24.83	24.82	24.82	24.72	-0.08%	153
Jan 6, 2025	24.83	24.89	24.78	24.84	24.74	0.12%	5,220
Jan 3, 2025	24.77	24.85	24.77	24.81	24.71	-0.08%	3,144
Jan 2, 2025	24.77	24.83	24.77	24.83	24.73	0.47%	731
Dec 31, 2024	24.77	24.81	24.52	24.71	24.61	-0.16%	2,432
Dec 30, 2024	25.20	25.20	24.73	24.75	24.65	-0.12%	14,650
Dec 27, 2024	24.76	24.78	24.74	24.78	24.68	0.08%	1,414
Dec 26, 2024	24.81	24.82	24.76	24.76	24.66	-0.04%	444
Dec 24, 2024	24.79	24.80	24.73	24.77	24.67	-0.18%	11,768
Dec 23, 2024	24.79	24.82	24.79	24.82	24.72	-0.02%	1,615
Dec 20, 2024	25.37	25.37	24.82	24.82	24.68	0.14%	1,635
Dec 19, 2024	24.79	24.81	24.77	24.79	24.64	-	1,255
Dec 18, 2024	24.79	24.81	24.79	24.79	24.64	-0.06%	855
Dec 17, 2024	24.79	24.85	24.76	24.80	24.66	-0.14%	13,117
Dec 16, 2024	24.84	24.84	24.84	24.84	24.69	0.04%	160
Dec 13, 2024	24.80	24.83	24.80	24.83	24.68	0.02%	5,339
Dec 12, 2024	24.79	24.87	24.79	24.82	24.68	0.45%	1,805
Dec 11, 2024	24.77	24.81	24.71	24.71	24.57	-0.40%	4,304
Dec 10, 2024	24.82	24.84	24.81	24.81	24.67	-0.06%	875
Dec 9, 2024	24.81	24.83	24.77	24.83	24.68	0.10%	1,632
Dec 6, 2024	24.79	24.80	24.79	24.80	24.66	-0.04%	5,271
Dec 5, 2024	24.82	24.85	24.77	24.81	24.67	0.08%	13,880
Dec 4, 2024	24.77	24.81	24.77	24.79	24.65	0.02%	466
Dec 3, 2024	24.84	24.84	24.77	24.79	24.64	-0.14%	2,433
Dec 2, 2024	24.76	24.82	24.76	24.82	24.68	0.12%	777
Nov 29, 2024	24.79	24.79	24.79	24.79	24.65	-	27
Nov 27, 2024	24.83	24.83	24.73	24.79	24.65	0.02%	9,672
Nov 26, 2024	24.75	24.83	24.75	24.79	24.64	0.14%	18,139
Nov 25, 2024	24.75	24.77	24.75	24.75	24.61	-0.32%	12,814
Nov 22, 2024	25.32	25.32	24.74	24.83	24.69	0.34%	4,722
Nov 21, 2024	25.26	25.26	24.71	24.75	24.60	-0.04%	6,565
Nov 20, 2024	24.74	24.76	24.74	24.76	24.61	-0.02%	813
Nov 19, 2024	25.28	25.28	24.76	24.76	24.62	-0.20%	2,363
Nov 18, 2024	24.81	24.81	24.74	24.81	24.67	-	17,950
Nov 15, 2024	24.86	24.86	24.73	24.81	24.60	-0.31%	12,645
Nov 14, 2024	24.90	24.91	24.88	24.89	24.67	0.12%	8,030
Nov 13, 2024	24.85	24.86	24.85	24.86	24.64	0.18%	664
Nov 12, 2024	24.87	24.87	24.81	24.81	24.60	-0.04%	3,296
Nov 11, 2024	24.77	24.85	24.77	24.82	24.61	-0.28%	4,716
Nov 8, 2024	24.82	24.89	24.81	24.89	24.68	0.44%	3,600
Nov 7, 2024	24.79	24.85	24.78	24.78	24.57	-0.10%	10,557
Nov 6, 2024	24.79	24.84	24.79	24.81	24.59	0.04%	20,152
Nov 5, 2024	24.79	24.80	24.79	24.80	24.58	-0.06%	184
Nov 4, 2024	24.79	24.84	24.79	24.81	24.60	0.04%	4,151
Nov 1, 2024	24.86	24.86	24.76	24.80	24.59	-	4,756
Oct 31, 2024	24.87	24.87	24.76	24.80	24.59	-0.14%	20,040
Oct 30, 2024	24.84	24.85	24.78	24.84	24.62	0.21%	4,622
Oct 29, 2024	24.86	24.86	24.78	24.78	24.57	-0.17%	2,179
Oct 28, 2024	24.86	24.86	24.82	24.83	24.61	-	559
Oct 25, 2024	24.78	24.85	24.78	24.83	24.61	0.02%	6,066
Oct 24, 2024	24.82	24.82	24.82	24.82	24.61	0.16%	251
Oct 23, 2024	24.80	24.80	24.76	24.78	24.57	-	4,747
Oct 22, 2024	24.77	24.78	24.77	24.78	24.57	-0.02%	217,595
Oct 21, 2024	24.79	24.79	24.79	24.79	24.57	-0.32%	124
Oct 18, 2024	24.79	24.89	24.79	24.87	24.60	-0.06%	3,789
Oct 17, 2024	24.81	24.89	24.80	24.88	24.61	0.20%	8,223
Oct 16, 2024	24.85	24.85	24.80	24.83	24.56	-0.11%	3,768
Oct 15, 2024	24.81	24.91	24.81	24.86	24.59	-0.57%	18,070
Oct 14, 2024	24.78	25.00	24.78	25.00	24.73	0.58%	6,329
Oct 11, 2024	24.84	24.86	24.80	24.86	24.59	0.04%	1,942
Oct 10, 2024	24.89	24.89	24.79	24.85	24.58	0.10%	2,613
Oct 9, 2024	24.88	24.88	24.76	24.82	24.55	-0.10%	7,106
Oct 8, 2024	24.83	24.88	24.79	24.85	24.58	0.30%	6,555
Oct 7, 2024	24.89	24.89	24.77	24.77	24.50	-0.10%	3,648
Oct 4, 2024	24.78	24.85	24.78	24.80	24.53	0.15%	2,444
Oct 3, 2024	24.82	24.89	24.75	24.76	24.49	-1.17%	8,454