PVP Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	31.50	32.53	30.80	31.97	31.97	2.93%	4,747,517
May 5, 2026	32.61	33.47	30.53	31.06	31.06	-4.40%	6,461,421
May 4, 2026	32.82	33.48	32.26	32.49	32.49	-1.99%	594,415
Apr 30, 2026	33.20	33.64	32.08	33.15	33.15	-0.27%	9,271,167
Apr 29, 2026	32.43	33.85	32.43	33.24	33.24	2.50%	3,007,222
Apr 28, 2026	33.62	34.30	32.05	32.43	32.43	-4.45%	9,616,785
Apr 27, 2026	33.50	35.35	33.15	33.94	33.94	2.76%	11,870,500
Apr 24, 2026	32.32	33.42	31.92	33.03	33.03	3.19%	4,626,805
Apr 23, 2026	32.20	33.68	31.75	32.01	32.01	-0.19%	5,407,522
Apr 22, 2026	32.10	33.00	31.62	32.07	32.07	-0.09%	2,973,761
Apr 21, 2026	33.15	34.39	31.59	32.10	32.10	-3.14%	3,564,016
Apr 20, 2026	32.46	34.30	30.11	33.14	33.14	1.94%	5,289,905
Apr 17, 2026	35.01	35.45	31.81	32.51	32.51	-7.17%	3,842,727
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