PVP Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	34.49	36.00	34.18	35.02	35.02	0.49%	7,670,680
Apr 15, 2026	34.00	36.75	33.25	34.85	34.85	0.52%	9,225,472
Apr 13, 2026	31.39	36.00	30.90	34.67	34.67	5.03%	10,165,110
Apr 10, 2026	32.65	34.97	31.51	33.01	33.01	-0.96%	11,185,390
Apr 9, 2026	30.65	35.00	28.35	33.33	33.33	8.71%	12,460,860
Apr 8, 2026	27.44	31.28	26.80	30.66	30.66	17.61%	4,499,345
Apr 7, 2026	24.40	26.47	24.22	26.07	26.07	8.31%	556,102
Apr 6, 2026	24.05	24.81	23.68	24.07	24.07	-1.84%	370,562
Apr 2, 2026	25.04	25.04	23.91	24.52	24.52	-0.81%	227,294
Apr 1, 2026	23.25	24.94	23.25	24.72	24.72	5.24%	176,887
Mar 30, 2026	23.93	24.69	23.35	23.49	23.49	-1.84%	143,905
Mar 27, 2026	25.46	25.46	23.75	23.93	23.93	-6.38%	501,093
Mar 25, 2026	26.34	27.37	25.20	25.56	25.56	-3.44%	173,820
Mar 24, 2026	25.00	26.80	24.64	26.47	26.47	7.86%	593,502
Mar 23, 2026	25.73	26.25	24.26	24.54	24.54	-2.23%	261,250
Mar 20, 2026	24.50	25.59	24.50	25.10	25.10	0.56%	116,443
Mar 19, 2026	24.70	25.79	24.50	24.96	24.96	-2.73%	498,217
Mar 18, 2026	25.56	26.49	25.41	25.66	25.66	0.39%	384,393
Mar 17, 2026	24.50	27.39	23.66	25.56	25.56	2.65%	963,594
Mar 16, 2026	24.44	25.90	23.12	24.90	24.90	3.53%	420,626
Mar 13, 2026	25.40	25.44	23.00	24.05	24.05	-3.57%	495,931
Mar 12, 2026	25.00	26.39	24.26	24.94	24.94	-3.89%	221,448
Mar 11, 2026	26.05	26.84	25.87	25.95	25.95	-1.14%	169,911
Mar 10, 2026	26.01	26.85	26.01	26.25	26.25	1.23%	204,263
Mar 9, 2026	26.60	26.99	25.50	25.93	25.93	-5.40%	116,845
Mar 6, 2026	26.97	27.75	26.96	27.41	27.41	1.59%	124,427
Mar 5, 2026	27.69	28.50	26.63	26.98	26.98	-2.53%	139,936
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