PVP Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	25.96	26.75	25.92	26.21	26.21	0.96%	49,369
Mar 9, 2026	28.90	28.90	25.51	25.96	25.96	-4.98%	36,827
Mar 6, 2026	27.32	27.70	27.10	27.32	27.32	1.26%	43,293
Mar 5, 2026	27.47	27.88	26.93	26.98	26.98	-2.77%	17,417
Mar 4, 2026	26.52	27.75	26.14	27.75	27.75	3.01%	20,206
Mar 2, 2026	26.84	27.30	26.57	26.94	26.94	-1.17%	14,344
Feb 27, 2026	27.30	27.94	26.03	27.26	27.26	-0.26%	31,535
Feb 26, 2026	27.87	28.00	27.14	27.33	27.33	-0.55%	38,555
Feb 25, 2026	27.75	28.58	27.48	27.48	27.48	-1.22%	1,627
Feb 24, 2026	28.28	28.83	27.56	27.82	27.82	-4.23%	18,536
Feb 23, 2026	31.70	31.74	28.75	29.05	29.05	-3.17%	24,957
Feb 20, 2026	26.16	31.07	26.16	30.00	30.00	4.35%	777,641
Feb 19, 2026	29.11	29.65	28.75	28.75	28.75	-2.21%	16,084
Feb 18, 2026	30.47	30.47	29.00	29.40	29.40	-1.57%	227,453
Feb 17, 2026	29.27	30.00	29.27	29.87	29.87	1.25%	261,002
Feb 16, 2026	28.80	29.92	28.75	29.50	29.50	1.03%	66,254
Feb 13, 2026	29.00	29.71	29.00	29.20	29.20	-0.10%	4,690
Feb 12, 2026	29.77	30.10	29.20	29.23	29.23	-1.81%	63,414
Feb 11, 2026	29.40	30.10	29.40	29.77	29.77	-0.43%	2,198
Feb 10, 2026	30.38	30.65	29.50	29.90	29.90	-0.03%	90,390
Feb 9, 2026	29.55	30.70	29.55	29.91	29.91	0.77%	81,622
Feb 6, 2026	30.24	30.45	29.29	29.68	29.68	-1.95%	261,183
Feb 5, 2026	30.67	30.67	30.21	30.27	30.27	-2.35%	31,307
Feb 4, 2026	32.40	32.40	30.45	31.00	31.00	1.94%	45,122
Feb 3, 2026	30.66	31.30	30.26	30.41	30.41	3.08%	19,213
Feb 2, 2026	30.24	30.24	29.39	29.50	29.50	-0.64%	11,062
Feb 1, 2026	30.50	30.55	29.60	29.69	29.69	-1.98%	3,884
Jan 30, 2026	29.10	30.62	29.10	30.29	30.29	1.20%	26,305
Jan 29, 2026	32.80	32.80	29.50	29.93	29.93	-4.10%	59,721
Jan 28, 2026	29.55	31.21	29.18	31.21	31.21	9.97%	30,497
Jan 27, 2026	28.16	30.80	28.16	28.38	28.38	-6.03%	30,789
Jan 23, 2026	32.89	32.89	30.20	30.20	30.20	-4.97%	5,782
Jan 22, 2026	32.25	32.25	31.35	31.78	31.78	2.42%	12,793
Jan 21, 2026	28.60	31.17	28.60	31.03	31.03	4.51%	31,634
Jan 20, 2026	30.51	31.75	29.55	29.69	29.69	-3.64%	33,749
Jan 19, 2026	31.05	32.30	30.75	30.81	30.81	-2.22%	8,987
Jan 16, 2026	31.65	32.03	31.50	31.51	31.51	-3.93%	20,874
Jan 14, 2026	32.72	33.90	32.21	32.80	32.80	-1.83%	19,406
Jan 13, 2026	33.17	33.41	32.08	33.41	33.41	5.00%	16,416
Jan 12, 2026	30.61	32.44	29.90	31.82	31.82	1.34%	17,451
Jan 9, 2026	32.30	32.30	31.32	31.40	31.40	-4.70%	6,217
Jan 8, 2026	34.39	34.58	32.95	32.95	32.95	-4.99%	13,141
Jan 7, 2026	34.80	35.00	34.31	34.68	34.68	-1.59%	15,725
Jan 6, 2026	35.90	35.90	34.90	35.24	35.24	-1.84%	29,257
Jan 5, 2026	36.02	36.91	35.90	35.90	35.90	-2.74%	8,930
Jan 2, 2026	35.64	37.80	34.60	36.91	36.91	2.53%	40,634
Jan 1, 2026	37.00	37.26	36.00	36.00	36.00	-3.07%	31,903
Dec 31, 2025	38.23	38.89	36.50	37.14	37.14	-2.85%	56,234
Dec 30, 2025	36.42	38.24	36.42	38.23	38.23	4.97%	57,680
Dec 29, 2025	36.76	38.40	35.25	36.42	36.42	-1.81%	50,600