Penn Virginia Corporation (PVAC)
NASDAQ: PVAC
· Real-Time Price · USD
30.66
-0.96 (-3.04%)
At close: Oct 18, 2021, 6:00 AM
PVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2021 | 32.04 | 32.44 | 30.19 | 30.66 | 30.66 | -3.04% | 624,716 |
| Oct 14, 2021 | 33.06 | 33.28 | 31.29 | 31.62 | 31.62 | -2.62% | 461,760 |
| Oct 13, 2021 | 33.03 | 33.33 | 31.72 | 32.47 | 32.47 | -2.49% | 561,651 |
| Oct 12, 2021 | 33.37 | 34.50 | 32.85 | 33.30 | 33.30 | -1.39% | 626,047 |
| Oct 11, 2021 | 34.65 | 35.31 | 33.18 | 33.77 | 33.77 | 0.84% | 720,261 |
| Oct 8, 2021 | 32.15 | 34.58 | 32.15 | 33.49 | 33.49 | 6.66% | 943,807 |
| Oct 7, 2021 | 30.95 | 31.57 | 30.06 | 31.40 | 31.40 | 2.45% | 808,079 |
| Oct 6, 2021 | 28.82 | 31.75 | 28.31 | 30.65 | 30.65 | 1.52% | 731,312 |
| Oct 5, 2021 | 32.88 | 32.88 | 29.88 | 30.19 | 30.19 | -6.59% | 872,523 |
| Oct 4, 2021 | 29.79 | 32.43 | 29.50 | 32.32 | 32.32 | 10.68% | 890,582 |
| Oct 1, 2021 | 26.76 | 29.35 | 26.66 | 29.20 | 29.20 | 9.49% | 585,387 |
| Sep 30, 2021 | 24.60 | 27.09 | 24.34 | 26.67 | 26.67 | 7.98% | 717,549 |
| Sep 29, 2021 | 23.95 | 24.91 | 23.19 | 24.70 | 24.70 | 3.69% | 351,662 |
| Sep 28, 2021 | 24.34 | 24.80 | 23.45 | 23.82 | 23.82 | -0.21% | 235,730 |
| Sep 27, 2021 | 24.00 | 24.79 | 23.60 | 23.87 | 23.87 | 1.83% | 407,683 |
| Sep 24, 2021 | 22.63 | 23.70 | 22.52 | 23.44 | 23.44 | 1.38% | 234,422 |
| Sep 23, 2021 | 21.43 | 23.29 | 21.26 | 23.12 | 23.12 | 9.11% | 306,659 |
| Sep 22, 2021 | 20.49 | 21.45 | 20.44 | 21.19 | 21.19 | 5.79% | 249,881 |
| Sep 21, 2021 | 20.33 | 20.39 | 19.28 | 20.03 | 20.03 | 0.00% | 188,097 |
| Sep 20, 2021 | 20.00 | 20.41 | 19.59 | 20.03 | 20.03 | -6.09% | 325,539 |