PVLA(PVLA)
PVLA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $130.70 | $131.52 | $128.80 | $129.94 | 14,567 |
| 10/8/2026 | $129.90 | $131.95 | $124.49 | $131.34 | 209,331 |
| 10/7/2026 | $125.97 | $131.35 | $125.00 | $130.59 | 152,000 |
| 10/6/2026 | $133.75 | $133.85 | $124.97 | $128.00 | 309,986 |
| 10/5/2026 | $132.50 | $133.26 | $129.51 | $132.16 | 142,876 |
| 10/2/2026 | $135.15 | $137.04 | $127.26 | $132.47 | 348,127 |
| 10/1/2026 | $135.57 | $139.23 | $131.65 | $132.73 | 343,370 |
| 9/30/2026 | $141.14 | $142.96 | $137.30 | $137.93 | 262,310 |
| 9/29/2026 | $140.20 | $141.54 | $136.18 | $139.00 | 215,009 |
| 9/28/2026 | $138.13 | $143.55 | $137.43 | $139.83 | 188,616 |
| 9/25/2026 | $147.02 | $147.44 | $137.86 | $138.16 | 193,342 |
| 9/24/2026 | $148.05 | $149.11 | $143.08 | $146.07 | 185,100 |
| 9/23/2026 | $157.62 | $157.62 | $147.43 | $149.56 | 180,604 |
| 9/22/2026 | $155.08 | $160.84 | $153.64 | $158.13 | 276,629 |
| 9/21/2026 | $152.40 | $155.11 | $151.31 | $153.41 | 123,600 |
| 9/18/2026 | $154.72 | $154.72 | $149.20 | $150.56 | 646,500 |
| 9/17/2026 | $154.78 | $156.79 | $151.55 | $154.32 | 157,921 |
| 9/16/2026 | $152.54 | $155.18 | $150.76 | $151.43 | 202,000 |
| 9/15/2026 | $152.72 | $155.63 | $148.15 | $151.22 | 215,632 |
| 9/14/2026 | $150.14 | $153.41 | $150.14 | $151.69 | 223,048 |
| 9/11/2026 | $152.75 | $154.30 | $149.98 | $150.13 | 163,366 |
| 9/10/2026 | $148.43 | $151.37 | $147.10 | $150.39 | 266,100 |
| 9/9/2026 | $147.26 | $155.00 | $145.91 | $151.34 | 149,400 |
| 9/8/2026 | $153.42 | $157.93 | $151.58 | $152.28 | 165,031 |
| 9/4/2026 | $152.95 | $157.45 | $152.95 | $157.24 | 162,300 |
| 9/3/2026 | $152.95 | $155.92 | $150.76 | $155.47 | 249,700 |
| 9/2/2026 | $153.76 | $157.00 | $149.68 | $152.95 | 125,222 |
| 9/1/2026 | $150.00 | $152.07 | $148.68 | $150.55 | 119,939 |
| 8/31/2026 | $147.95 | $152.89 | $143.47 | $152.59 | 245,800 |
| 8/28/2026 | $148.65 | $153.28 | $148.35 | $149.97 | 192,000 |
| 8/27/2026 | $154.04 | $156.04 | $149.04 | $150.33 | 232,800 |
| 8/26/2026 | $148.18 | $154.75 | $144.22 | $154.33 | 194,444 |
| 8/25/2026 | $148.59 | $151.54 | $145.14 | $148.24 | 192,000 |
| 8/24/2026 | $141.78 | $146.69 | $136.06 | $145.75 | 315,523 |
| 8/21/2026 | $145.55 | $146.92 | $138.54 | $142.04 | 161,900 |
| 8/20/2026 | $145.32 | $148.35 | $139.92 | $142.58 | 209,000 |
| 8/19/2026 | $156.77 | $157.07 | $142.12 | $149.96 | 217,206 |
| 8/18/2026 | $152.36 | $154.56 | $149.05 | $150.42 | 148,000 |
| 8/17/2026 | $154.39 | $157.65 | $152.33 | $153.52 | 187,027 |
| 8/14/2026 | $156.55 | $160.33 | $154.35 | $156.13 | 109,815 |
| 8/13/2026 | $156.00 | $158.87 | $150.41 | $156.55 | 243,209 |
| 8/12/2026 | $157.51 | $158.43 | $152.99 | $155.07 | 166,700 |
| 8/11/2026 | $154.05 | $156.78 | $152.78 | $154.30 | 188,407 |
| 8/10/2026 | $156.07 | $157.96 | $151.89 | $152.22 | 140,011 |
| 8/7/2026 | $159.00 | $160.21 | $156.09 | $157.77 | 182,300 |
| 8/6/2026 | $155.40 | $160.47 | $152.06 | $154.93 | 95,333 |
| 8/5/2026 | $155.25 | $157.98 | $151.11 | $154.91 | 147,342 |
| 8/4/2026 | $135.30 | $155.80 | $135.30 | $151.99 | 279,029 |
| 8/3/2026 | $138.06 | $142.62 | $135.32 | $140.78 | 145,920 |
| 7/31/2026 | $147.61 | $149.54 | $138.74 | $139.04 | 185,700 |
| 7/30/2026 | $144.50 | $150.78 | $143.80 | $150.19 | 157,700 |
| 7/29/2026 | $146.32 | $148.91 | $139.35 | $142.60 | 134,000 |
| 7/28/2026 | $142.28 | $146.80 | $137.74 | $142.84 | 148,636 |
| 7/27/2026 | $139.30 | $146.15 | $139.30 | $141.77 | 173,600 |
| 7/24/2026 | $144.45 | $144.45 | $136.68 | $138.01 | 184,300 |
| 7/23/2026 | $140.65 | $144.10 | $138.12 | $143.21 | 134,814 |
| 7/22/2026 | $142.19 | $143.58 | $139.01 | $142.18 | 143,615 |
| 7/21/2026 | $123.84 | $145.98 | $120.61 | $143.94 | 364,800 |
| 7/20/2026 | $155.72 | $157.55 | $123.97 | $124.15 | 558,139 |
| 7/17/2026 | $146.61 | $158.08 | $145.79 | $157.24 | 258,337 |
| 7/16/2026 | $148.23 | $152.34 | $144.07 | $147.77 | 271,643 |
| 7/15/2026 | $146.77 | $154.68 | $144.99 | $151.97 | 189,671 |
| 7/14/2026 | $146.70 | $152.19 | $145.52 | $149.68 | 241,809 |
| 7/13/2026 | $142.11 | $146.35 | $137.37 | $146.03 | 209,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
