PVP Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	31.40	32.00	29.82	30.28	-	-2.76%	83,722
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
Dec 19, 2025	33.35	34.19	33.35	33.81	33.81	1.38%	116,767
Dec 18, 2025	33.69	33.70	33.33	33.35	33.35	-0.74%	68,195
Dec 17, 2025	34.50	34.50	33.50	33.60	33.60	-0.86%	226,576
Dec 16, 2025	34.00	34.35	33.60	33.89	33.89	0.21%	167,429
Dec 15, 2025	33.80	34.80	33.80	33.82	33.82	-0.79%	125,074
Dec 12, 2025	33.76	34.90	33.75	34.09	34.09	0.98%	173,228
Dec 11, 2025	33.80	34.90	33.11	33.76	33.76	-0.68%	83,711
Dec 10, 2025	33.75	34.50	33.12	33.99	33.99	0.09%	208,187
Dec 9, 2025	31.54	34.69	31.46	33.96	33.96	2.57%	325,546
Dec 8, 2025	34.86	35.17	33.11	33.11	33.11	-5.02%	196,943
Dec 5, 2025	33.61	34.86	33.50	34.86	34.86	1.99%	271,260
Dec 4, 2025	34.18	34.18	34.18	34.18	34.18	-2.01%	76,789
Dec 3, 2025	34.88	34.88	34.88	34.88	34.88	-2.02%	72,031
Dec 2, 2025	35.65	35.65	35.60	35.60	35.60	-2.01%	158,218
Dec 1, 2025	37.11	37.20	36.33	36.33	36.33	-2.02%	211,384
Nov 28, 2025	37.08	37.08	37.08	37.08	37.08	-2.01%	268,504
Nov 27, 2025	37.84	37.84	37.84	37.84	37.84	-2.02%	129,279
Nov 26, 2025	39.00	39.00	38.62	38.62	38.62	-2.00%	194,719
Nov 25, 2025	39.41	39.41	39.41	39.41	39.41	1.99%	432,424
Nov 24, 2025	38.64	38.64	38.64	38.64	38.64	1.98%	326,287
Nov 21, 2025	37.89	37.89	37.70	37.89	37.89	1.99%	679,911
Nov 20, 2025	37.59	37.60	36.85	37.15	37.15	0.76%	505,183
Nov 19, 2025	36.87	36.87	36.87	36.87	36.87	1.99%	92,253
Nov 18, 2025	36.15	36.15	36.15	36.15	36.15	1.97%	98,749
Nov 17, 2025	35.45	35.45	35.45	35.45	35.45	1.99%	259,601
Nov 14, 2025	34.76	34.76	34.74	34.76	34.76	2.00%	635,918
Nov 13, 2025	34.08	34.08	34.08	34.08	34.08	1.97%	95,109