PVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	24.87	24.87	24.76	24.80	24.80	-0.16%	20,040
Oct 30, 2024	24.84	24.85	24.78	24.84	24.84	0.24%	4,622
Oct 29, 2024	24.86	24.86	24.78	24.78	24.78	-0.20%	2,200
Oct 28, 2024	24.86	24.86	24.82	24.83	24.83	-	600
Oct 25, 2024	24.78	24.85	24.78	24.83	24.83	0.04%	6,100
Oct 24, 2024	24.82	24.82	24.82	24.82	24.82	0.16%	300
Oct 23, 2024	24.80	24.80	24.76	24.78	24.78	-	4,747
Oct 22, 2024	24.77	24.78	24.77	24.78	24.78	-0.04%	217,600
Oct 21, 2024	24.79	24.79	24.79	24.79	24.79	-0.32%	124
Oct 18, 2024	24.79	24.89	24.79	24.87	24.81	-0.04%	3,800
Oct 17, 2024	24.81	24.89	24.80	24.88	24.82	0.20%	8,223
Oct 16, 2024	24.85	24.85	24.80	24.83	24.77	-0.12%	3,800
Oct 15, 2024	24.81	24.91	24.81	24.86	24.80	-0.56%	18,100
Oct 14, 2024	24.78	25.00	24.78	25.00	24.94	0.56%	6,329
Oct 11, 2024	24.84	24.86	24.80	24.86	24.80	0.04%	1,942
Oct 10, 2024	24.89	24.89	24.79	24.85	24.79	0.12%	2,613
Oct 9, 2024	24.88	24.88	24.76	24.82	24.76	-0.12%	7,106
Oct 8, 2024	24.83	24.88	24.79	24.85	24.79	0.32%	6,600
Oct 7, 2024	24.89	24.89	24.77	24.77	24.71	-0.12%	3,648
Oct 4, 2024	24.78	24.85	24.78	24.80	24.74	0.16%	2,444
Oct 3, 2024	24.82	24.89	24.75	24.76	24.70	-1.16%	8,500
Oct 2, 2024	24.92	25.05	24.82	25.05	24.99	1.01%	7,700
Oct 1, 2024	24.82	24.88	24.79	24.80	24.74	-0.24%	108,400
Sep 30, 2024	24.89	24.89	24.86	24.86	24.80	0.12%	220
Sep 27, 2024	24.82	24.83	24.78	24.83	24.77	0.04%	4,400
Sep 26, 2024	24.77	24.82	24.74	24.82	24.76	0.12%	6,400
Sep 25, 2024	24.78	24.79	24.78	24.79	24.73	-0.12%	1,237
Sep 24, 2024	24.87	24.87	24.77	24.82	24.76	-	4,328
Sep 23, 2024	24.79	24.82	24.79	24.82	24.76	-0.24%	1,516
Sep 20, 2024	24.88	24.88	24.88	24.88	24.82	-0.04%	831
Sep 19, 2024	24.88	24.91	24.87	24.89	24.84	0.08%	3,400
Sep 18, 2024	24.81	24.87	24.81	24.87	24.81	0.04%	1,816
Sep 17, 2024	24.81	24.91	24.80	24.86	24.81	-	11,600
Sep 16, 2024	24.86	24.86	24.80	24.86	24.80	-	1,400
Sep 13, 2024	24.80	24.87	24.80	24.86	24.80	0.04%	1,233
Sep 12, 2024	24.90	24.90	24.85	24.85	24.79	-	17,005
Sep 11, 2024	24.84	24.85	24.84	24.85	24.79	-	200
Sep 10, 2024	24.84	24.85	24.84	24.85	24.79	-	438
Sep 9, 2024	24.90	24.90	24.84	24.85	24.79	0.16%	1,640
Sep 6, 2024	24.81	24.81	24.81	24.81	24.75	-0.12%	300
Sep 5, 2024	24.88	24.88	24.84	24.84	24.78	-	244
Sep 4, 2024	24.84	24.89	24.79	24.84	24.78	0.12%	3,900
Sep 3, 2024	24.81	24.88	24.79	24.81	24.76	-0.24%	7,848
Aug 30, 2024	24.83	24.88	24.83	24.87	24.82	0.32%	2,700
Aug 29, 2024	24.87	24.87	24.79	24.79	24.74	-0.04%	800
Aug 28, 2024	24.80	24.80	24.77	24.80	24.75	-	3,900
Aug 27, 2024	24.68	24.80	24.68	24.80	24.74	0.04%	1,100
Aug 26, 2024	24.34	24.82	24.34	24.79	24.74	-	13,042
Aug 23, 2024	24.81	24.81	24.77	24.79	24.79	-	3,200
Aug 22, 2024	24.77	24.79	24.77	24.79	24.79	-0.12%	4,000
Aug 21, 2024	24.85	24.85	24.76	24.82	24.82	0.04%	2,300
Aug 20, 2024	24.81	24.81	24.81	24.81	24.81	0.16%	434
Aug 19, 2024	24.75	24.77	24.72	24.77	24.77	-0.20%	2,400
Aug 16, 2024	24.68	24.83	24.68	24.82	24.78	-0.08%	5,500
Aug 15, 2024	24.84	24.84	24.84	24.84	24.80	0.16%	400
Aug 14, 2024	24.78	24.84	24.78	24.80	24.76	-0.16%	902
Aug 13, 2024	24.78	24.84	24.78	24.84	24.80	0.04%	4,932
Aug 12, 2024	24.87	24.87	24.83	24.83	24.79	0.04%	900
Aug 9, 2024	24.78	24.87	24.78	24.82	24.78	0.16%	2,800
Aug 8, 2024	24.80	24.80	24.78	24.78	24.74	-0.20%	2,400
Aug 7, 2024	24.83	24.83	24.83	24.83	24.79	-	400
Aug 6, 2024	24.38	24.91	24.38	24.83	24.79	0.24%	6,700
Aug 5, 2024	24.69	24.78	24.69	24.77	24.73	-0.04%	29,500
Aug 2, 2024	24.53	24.86	24.53	24.78	24.74	-0.08%	4,200
Aug 1, 2024	24.78	24.82	24.78	24.80	24.76	-0.04%	1,500
Jul 31, 2024	24.81	24.81	24.75	24.81	24.77	0.04%	3,539
Jul 30, 2024	24.76	24.85	24.76	24.80	24.76	0.08%	2,008
Jul 29, 2024	24.75	24.79	24.75	24.78	24.74	-	2,000
Jul 26, 2024	24.78	24.78	24.77	24.78	24.74	-0.08%	1,311
Jul 25, 2024	24.75	24.80	24.74	24.80	24.76	-	2,000
Jul 24, 2024	24.81	24.81	24.80	24.80	24.76	-	1,218
Jul 23, 2024	24.53	24.85	24.53	24.80	24.76	-	2,438
Jul 22, 2024	24.77	24.80	24.77	24.80	24.76	-0.20%	3,404
Jul 19, 2024	24.84	24.85	24.84	24.85	24.78	-	311
Jul 18, 2024	24.81	24.85	24.81	24.85	24.78	0.16%	254
Jul 17, 2024	24.79	24.83	24.79	24.81	24.75	-0.16%	3,270
Jul 16, 2024	24.84	24.85	24.84	24.85	24.78	-	2,972
Jul 15, 2024	24.89	24.90	24.85	24.85	24.78	0.08%	2,024
Jul 12, 2024	24.94	24.94	24.80	24.83	24.76	0.12%	7,657
Jul 11, 2024	24.80	24.80	24.80	24.80	24.74	-0.04%	641
Jul 10, 2024	24.75	24.81	24.75	24.81	24.75	-0.12%	726
Jul 9, 2024	24.78	24.84	24.78	24.84	24.77	0.20%	19,150
Jul 8, 2024	24.68	24.81	24.68	24.79	24.73	0.04%	4,610
Jul 5, 2024	24.75	24.81	24.75	24.78	24.72	-0.04%	3,174
Jul 3, 2024	24.86	24.86	24.78	24.79	24.73	-0.32%	2,443
Jul 2, 2024	24.82	24.87	24.82	24.87	24.81	0.16%	1,097
Jul 1, 2024	24.77	24.83	24.77	24.83	24.76	0.16%	378
Jun 28, 2024	24.78	24.79	24.78	24.79	24.72	-	573
Jun 27, 2024	24.86	24.86	24.78	24.79	24.73	-	5,584
Jun 26, 2024	24.75	24.84	24.75	24.79	24.73	-	2,245
Jun 25, 2024	24.75	24.79	24.75	24.79	24.72	-0.08%	18,772
Jun 24, 2024	24.73	24.81	24.73	24.81	24.74	-	1,368
Jun 21, 2024	24.76	24.86	24.75	24.81	24.74	-0.20%	6,826
Jun 20, 2024	24.85	24.90	24.85	24.86	24.79	-	3,847
Jun 18, 2024	24.80	24.87	24.80	24.86	24.79	-0.04%	892
Jun 17, 2024	24.84	24.87	24.84	24.87	24.80	0.08%	1,134
Jun 14, 2024	24.82	24.89	24.82	24.85	24.79	-	382
Jun 13, 2024	24.78	24.85	24.78	24.85	24.79	0.20%	1,939
Jun 12, 2024	24.85	24.85	24.75	24.80	24.74	-0.16%	9,491
Jun 11, 2024	24.80	24.87	24.80	24.84	24.78	0.08%	7,603