PVP Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	44.30	45.90	43.41	45.35	45.35	5.10%	4,412,971
Aug 20, 2026	39.97	43.70	39.46	43.15	43.15	10.27%	3,957,968
Aug 19, 2026	40.51	43.00	38.35	39.13	39.13	-2.66%	3,540,158
Aug 18, 2026	36.80	40.90	36.40	40.20	40.20	8.62%	3,330,020
Aug 17, 2026	37.79	37.85	35.00	37.01	37.01	4.46%	3,235,182
Aug 14, 2026	35.96	36.78	35.12	35.43	35.43	-3.38%	577,134
Aug 13, 2026	34.43	37.15	34.21	36.67	36.67	7.38%	2,684,334
Aug 12, 2026	35.73	35.73	33.61	34.15	34.15	-0.90%	994,773
Aug 11, 2026	34.66	36.29	33.79	34.46	34.46	-0.61%	1,534,352
Aug 10, 2026	34.90	37.62	34.13	34.67	34.67	-0.20%	4,972,921
Aug 7, 2026	33.25	36.00	32.62	34.74	34.74	4.83%	10,194,426
Aug 6, 2026	28.07	33.25	27.60	33.14	33.14	19.60%	10,496,593
Aug 5, 2026	27.80	28.24	27.57	27.71	27.71	-0.75%	347,880
Aug 4, 2026	27.50	29.64	27.32	27.92	27.92	3.03%	1,142,347
Aug 3, 2026	27.05	27.39	26.65	27.10	27.10	1.01%	493,615
Jul 31, 2026	27.01	27.28	26.72	26.83	26.83	-1.65%	138,050
Jul 30, 2026	27.15	27.79	26.91	27.28	27.28	0.04%	126,424
Jul 29, 2026	27.31	28.00	27.15	27.27	27.27	0.18%	220,666
Jul 28, 2026	27.40	28.23	27.01	27.22	27.22	-0.66%	460,805
Jul 27, 2026	27.72	30.34	27.10	27.40	27.40	0.33%	1,123,455
Jul 24, 2026	27.72	28.04	27.06	27.31	27.31	-1.48%	176,625
Jul 23, 2026	28.51	28.62	27.56	27.72	27.72	-1.49%	63,369
Jul 22, 2026	29.20	29.24	28.04	28.14	28.14	-3.07%	103,857
Jul 21, 2026	28.88	29.45	28.56	29.03	29.03	1.61%	106,447
Jul 20, 2026	28.77	29.15	27.36	28.57	28.57	-2.02%	291,454
Jul 17, 2026	29.01	29.46	28.82	29.16	29.16	-0.31%	127,827
Jul 16, 2026	29.15	29.47	28.91	29.25	29.25	0.45%	144,948
Jul 15, 2026	28.75	29.89	28.75	29.12	29.12	0.17%	196,426
Jul 14, 2026	29.47	29.53	28.70	29.07	29.07	-1.42%	145,591
Jul 13, 2026	27.13	30.34	27.13	29.49	29.49	6.85%	1,321,678
Jul 10, 2026	27.30	27.94	26.42	27.60	27.60	1.02%	249,472
Jul 9, 2026	27.52	28.03	27.11	27.32	27.32	0.22%	137,975
Jul 8, 2026	27.79	28.00	26.80	27.26	27.26	0.04%	327,039
Jul 7, 2026	27.31	27.64	27.00	27.25	27.25	0.44%	152,619
Jul 6, 2026	29.15	29.15	26.16	27.13	27.13	-5.93%	621,381
Jul 3, 2026	28.85	29.15	28.54	28.84	28.84	-0.14%	191,348
Jul 2, 2026	29.90	30.41	28.66	28.88	28.88	-2.04%	563,713
Jul 1, 2026	29.47	30.32	29.21	29.48	29.48	-0.61%	230,478
Jun 30, 2026	28.24	30.00	28.02	29.66	29.66	3.49%	453,316
Jun 29, 2026	29.15	29.15	27.72	28.66	28.66	-0.42%	450,615
Jun 25, 2026	30.31	30.90	28.48	28.78	28.78	-4.67%	562,017
Jun 24, 2026	29.70	30.50	29.70	30.19	30.19	2.34%	400,247
Jun 23, 2026	29.80	30.92	29.11	29.50	29.50	-0.54%	474,286
Jun 22, 2026	29.65	30.38	29.15	29.66	29.66	-0.64%	274,523
Jun 19, 2026	29.30	30.29	29.01	29.85	29.85	1.46%	262,751
Jun 18, 2026	30.21	31.09	29.10	29.42	29.42	-3.98%	461,712
Jun 17, 2026	30.44	31.44	30.08	30.64	30.64	0.86%	268,043
Jun 16, 2026	31.00	31.17	30.16	30.38	30.38	-2.00%	138,876
Jun 15, 2026	31.22	31.79	30.80	31.00	31.00	-0.32%	285,080
Jun 12, 2026	31.29	32.74	30.60	31.10	31.10	0.75%	380,999