PVP Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	26.99	28.90	26.00	27.68	27.68	1.62%	287,086
Mar 2, 2026	26.06	27.50	26.06	27.24	27.24	-0.22%	259,344
Feb 27, 2026	27.98	27.98	26.84	27.30	27.30	-	77,476
Feb 26, 2026	27.20	28.22	27.15	27.30	27.30	-1.37%	145,291
Feb 25, 2026	28.20	28.77	27.50	27.68	27.68	-1.32%	133,312
Feb 24, 2026	29.12	29.12	27.85	28.05	28.05	-3.67%	191,521
Feb 23, 2026	31.95	31.95	28.84	29.12	29.12	-3.45%	244,209
Feb 20, 2026	29.99	31.19	28.61	30.16	30.16	4.72%	1,251,462
Feb 19, 2026	29.05	29.89	28.70	28.80	28.80	-1.40%	890,527
Feb 18, 2026	30.43	30.43	29.00	29.21	29.21	-1.78%	343,035
Feb 17, 2026	29.81	30.30	28.71	29.74	29.74	2.16%	371,451
Feb 16, 2026	29.00	30.03	28.73	29.11	29.11	-0.27%	145,896
Feb 13, 2026	28.67	29.97	28.67	29.19	29.19	-0.21%	153,762
Feb 12, 2026	29.69	29.95	29.11	29.25	29.25	-1.42%	112,533
Feb 11, 2026	30.02	30.31	29.46	29.67	29.67	-1.10%	111,911
Feb 10, 2026	29.89	30.83	29.89	30.00	30.00	0.10%	263,096
Feb 9, 2026	30.25	30.40	29.71	29.97	29.97	1.11%	104,748
Feb 6, 2026	30.38	30.68	28.25	29.64	29.64	-1.95%	738,037
Feb 5, 2026	31.10	31.10	30.16	30.23	30.23	-2.80%	129,123
Feb 4, 2026	31.39	31.89	30.01	31.10	31.10	1.87%	200,692
Feb 3, 2026	31.50	32.35	29.77	30.53	30.53	3.56%	182,806
Feb 2, 2026	29.71	30.26	29.31	29.48	29.48	-0.77%	158,776
Feb 1, 2026	31.70	31.70	29.56	29.71	29.71	-1.49%	117,771
Jan 30, 2026	29.69	30.74	29.11	30.16	30.16	1.58%	126,558
Jan 29, 2026	31.70	32.63	29.49	29.69	29.69	-5.33%	383,431
Jan 28, 2026	28.89	31.36	28.49	31.36	31.36	10.00%	328,380
Jan 27, 2026	29.31	30.51	28.10	28.51	28.51	-4.87%	163,418
Jan 23, 2026	31.40	32.00	29.82	29.97	29.97	-3.76%	82,932
Jan 22, 2026	31.79	32.50	31.10	31.14	31.14	-0.19%	897,336
Jan 21, 2026	28.60	31.29	28.60	31.20	31.20	4.70%	325,533
Jan 20, 2026	30.07	31.49	29.48	29.80	29.80	-3.93%	110,883
Jan 19, 2026	31.64	31.64	30.46	31.02	31.02	-1.96%	53,419
Jan 16, 2026	32.99	32.99	31.41	31.64	31.64	-2.83%	43,881
Jan 14, 2026	32.69	33.92	32.50	32.56	32.56	-2.37%	85,891
Jan 13, 2026	32.19	33.85	32.15	33.35	33.35	3.22%	109,568
Jan 12, 2026	30.00	32.72	29.80	32.31	32.31	3.56%	168,977
Jan 9, 2026	31.90	32.30	31.15	31.20	31.20	-4.82%	97,070
Jan 8, 2026	34.45	34.74	32.78	32.78	32.78	-4.99%	125,553
Jan 7, 2026	35.04	35.24	34.00	34.50	34.50	-1.54%	60,236
Jan 6, 2026	35.90	36.25	34.80	35.04	35.04	-1.85%	54,117
Jan 5, 2026	36.92	36.92	35.55	35.70	35.70	-3.30%	108,015
Jan 2, 2026	36.73	37.09	35.26	36.92	36.92	2.47%	146,048
Jan 1, 2026	36.62	37.26	35.83	36.03	36.03	-1.66%	93,955
Dec 31, 2025	38.84	38.84	36.55	36.64	36.64	-4.21%	230,641
Dec 30, 2025	35.73	38.28	35.73	38.25	38.25	4.91%	500,671
Dec 29, 2025	36.89	38.73	35.18	36.46	36.46	-1.17%	436,704
Dec 26, 2025	36.98	36.98	35.92	36.89	36.89	4.74%	147,804
Dec 24, 2025	33.80	35.22	33.70	35.22	35.22	4.98%	89,016
Dec 23, 2025	33.62	34.10	33.41	33.55	33.55	-0.21%	255,725
Dec 22, 2025	33.50	34.40	33.45	33.62	33.62	-0.56%	481,503