Skip to main content

Pactiv Evergreen Inc (NQ: PTVE )

11.60 -0.24 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 14.57 14.67 14.25 14.25 313,638 -0.37(-2.54%)
Jan 30, 2024 14.42 14.70 14.36 14.62 574,163 +0.05(+0.33%)
Jan 29, 2024 14.26 14.57 14.11 14.57 423,854 +0.25(+1.77%)
Jan 26, 2024 14.49 14.51 14.27 14.32 1,130,467 -0.10(-0.68%)
Jan 25, 2024 14.43 14.59 14.32 14.41 649,976 +0.06(+0.41%)
Jan 24, 2024 14.77 14.82 14.33 14.36 529,137 -0.24(-1.67%)
Jan 23, 2024 14.34 14.88 14.21 14.60 1,391,927 +0.45(+3.17%)
Jan 22, 2024 14.35 14.47 14.13 14.15 663,425 -0.08(-0.55%)
Jan 19, 2024 14.18 14.46 13.85 14.23 1,029,152 +0.45(+3.26%)
Jan 18, 2024 13.52 13.81 13.49 13.78 586,270 +0.32(+2.39%)
Jan 17, 2024 13.38 13.69 13.32 13.46 649,794 -0.18(-1.29%)
Jan 16, 2024 14.28 14.28 13.62 13.63 520,746 -0.11(-0.78%)
Jan 12, 2024 14.01 14.12 13.36 13.74 716,279 -0.21(-1.47%)
Jan 11, 2024 14.08 14.24 13.84 13.95 964,198 +0.04(+0.28%)
Jan 10, 2024 14.11 14.29 13.87 13.91 447,201 -0.24(-1.72%)
Jan 09, 2024 14.39 14.44 14.12 14.15 430,012 -0.29(-2.03%)
Jan 08, 2024 14.26 14.49 14.17 14.44 624,757 +0.29(+2.07%)
Jan 05, 2024 14.04 14.37 13.96 14.15 528,958 +0.18(+1.26%)
Jan 04, 2024 13.93 14.09 13.79 13.97 376,540 +0.20(+1.49%)
Jan 03, 2024 14.25 14.25 13.75 13.77 569,718 -0.01(-0.07%)
Jan 02, 2024 13.62 13.99 13.43 13.78 470,909 +0.40(+2.99%)
Dec 29, 2023 13.42 13.52 13.34 13.38 237,493 -0.10(-0.72%)
Dec 28, 2023 13.33 13.52 13.33 13.48 215,439 +0.17(+1.25%)
Dec 27, 2023 13.48 13.57 13.15 13.31 674,105 -0.15(-1.09%)
Dec 26, 2023 13.28 13.54 13.19 13.46 294,447 +0.25(+1.92%)
Dec 22, 2023 12.96 13.22 12.88 13.20 348,862 +0.33(+2.58%)
Dec 21, 2023 12.62 12.94 12.55 12.87 196,623 +0.38(+3.05%)
Dec 20, 2023 12.77 12.78 12.47 12.49 292,957 -0.20(-1.61%)
Dec 19, 2023 12.56 12.85 12.56 12.70 263,316 +0.19(+1.48%)
Dec 18, 2023 12.51 12.57 12.33 12.51 217,085 +0.12(+0.94%)
Dec 15, 2023 12.48 12.63 12.34 12.39 476,839 +0.03(+0.24%)
Dec 14, 2023 12.51 12.69 12.34 12.36 316,967 +0.08(+0.63%)
Dec 13, 2023 12.01 12.38 11.83 12.29 445,045 +0.28(+2.36%)
Dec 12, 2023 12.10 12.10 11.87 12.00 188,692 -0.10(-0.81%)
Dec 11, 2023 12.17 12.18 11.98 12.10 177,435 +0.02(+0.16%)
Dec 08, 2023 12.12 12.27 11.96 12.08 285,912 +0.02(+0.20%)
Dec 07, 2023 11.95 12.49 11.83 12.06 806,276 +0.13(+1.10%)
Dec 06, 2023 11.77 11.96 11.62 11.93 364,601 +0.20(+1.66%)
Dec 05, 2023 11.78 11.81 11.57 11.73 156,664 -0.17(-1.39%)
Dec 04, 2023 11.75 11.94 11.75 11.90 184,381 +0.09(+0.74%)
Dec 01, 2023 11.09 11.94 11.09 11.81 406,266 +0.64(+5.77%)
Nov 30, 2023 11.21 11.32 11.13 11.16 188,046 +0.00(+0.00%)
Nov 29, 2023 11.20 11.23 11.04 11.16 168,363 +0.04(+0.35%)
Nov 28, 2023 11.10 11.17 11.02 11.13 113,980 +0.00(+0.00%)
Nov 27, 2023 11.11 11.15 10.98 11.13 166,459 +0.00(+0.00%)
Nov 24, 2023 11.05 11.16 11.01 11.13 98,686 +0.17(+1.59%)
Nov 22, 2023 10.93 11.09 10.87 10.95 156,708 +0.12(+1.07%)
Nov 21, 2023 10.86 10.98 10.82 10.83 189,135 -0.10(-0.89%)
Nov 20, 2023 11.03 11.03 10.84 10.93 296,108 -0.05(-0.44%)
Nov 17, 2023 11.15 11.29 10.98 10.98 277,743 -0.08(-0.70%)
Nov 16, 2023 10.89 11.06 10.82 11.06 296,965 +0.11(+0.97%)
Nov 15, 2023 10.85 11.07 10.85 10.95 266,664 +0.06(+0.53%)
Nov 14, 2023 10.71 11.06 10.59 10.89 330,115 +0.54(+5.23%)
Nov 13, 2023 10.45 10.48 10.30 10.35 380,181 -0.10(-0.93%)
Nov 10, 2023 10.35 10.47 10.30 10.45 137,765 +0.10(+0.94%)
Nov 09, 2023 10.50 10.57 10.29 10.35 191,967 -0.02(-0.19%)
Nov 08, 2023 10.37 10.51 10.29 10.37 186,797 +0.06(+0.56%)
Nov 07, 2023 10.41 10.49 10.27 10.31 152,700 -0.20(-1.93%)
Nov 06, 2023 10.44 10.66 10.37 10.52 195,694 +0.21(+2.07%)
Nov 03, 2023 10.14 10.42 10.07 10.30 391,286 +0.35(+3.50%)
Nov 02, 2023 8.987 10.13 8.939 9.955 393,769 +1.70(+20.63%)
Nov 01, 2023 8.358 8.455 8.145 8.252 129,635 -0.09(-1.04%)
Oct 31, 2023 8.029 8.387 8.029 8.339 143,037 +0.29(+3.61%)
Oct 30, 2023 7.991 8.126 7.991 8.049 119,517 +0.16(+2.09%)
Oct 27, 2023 7.913 7.996 7.768 7.884 113,154 -0.03(-0.37%)
Oct 26, 2023 7.594 7.976 7.594 7.913 155,474 +0.32(+4.20%)
Oct 25, 2023 7.633 7.710 7.584 7.594 133,936 -0.10(-1.26%)
Oct 24, 2023 7.681 7.768 7.604 7.691 159,611 +0.04(+0.51%)
Oct 23, 2023 7.749 7.848 7.628 7.652 122,093 -0.16(-2.10%)
Oct 20, 2023 7.749 7.884 7.720 7.817 163,725 +0.07(+0.87%)
Oct 19, 2023 7.807 7.933 7.662 7.749 133,386 -0.07(-0.87%)
Oct 18, 2023 7.884 7.947 7.797 7.817 122,350 -0.15(-1.82%)
Oct 17, 2023 7.700 8.010 7.449 7.962 160,756 +0.22(+2.87%)
Oct 16, 2023 7.710 7.812 7.657 7.739 163,953 +0.10(+1.27%)
Oct 13, 2023 7.613 7.691 7.536 7.642 158,615 +0.03(+0.38%)
Oct 12, 2023 7.710 7.710 7.536 7.613 125,747 -0.10(-1.25%)
Oct 11, 2023 7.768 7.846 7.594 7.710 81,662 -0.06(-0.75%)
Oct 10, 2023 7.681 7.846 7.681 7.768 115,484 +0.01(+0.12%)
Oct 09, 2023 7.536 7.768 7.468 7.759 134,021 +0.21(+2.82%)
Oct 06, 2023 7.536 7.613 7.333 7.546 355,193 +0.01(+0.13%)
Oct 05, 2023 7.681 7.778 7.502 7.536 142,658 -0.18(-2.38%)
Oct 04, 2023 7.729 7.755 7.633 7.720 128,068 -0.01(-0.13%)
Oct 03, 2023 7.700 7.729 7.565 7.729 120,612 +0.00(+0.00%)
Oct 02, 2023 7.846 7.855 7.633 7.729 114,471 -0.14(-1.72%)
Sep 29, 2023 7.875 8.000 7.780 7.865 134,009 +0.03(+0.37%)
Sep 28, 2023 7.710 7.894 7.710 7.836 86,748 +0.15(+1.89%)
Sep 27, 2023 7.729 7.788 7.633 7.691 90,208 +0.00(+0.00%)
Sep 26, 2023 7.826 7.923 7.662 7.691 109,817 -0.17(-2.21%)
Sep 25, 2023 7.865 7.875 7.720 7.865 194,799 -0.03(-0.37%)
Sep 22, 2023 8.029 8.165 7.894 7.894 107,314 -0.17(-2.16%)
Sep 21, 2023 7.952 8.155 7.933 8.068 131,778 +0.08(+0.97%)
Sep 20, 2023 8.368 8.508 7.991 7.991 161,758 -0.36(-4.29%)
Sep 19, 2023 8.039 8.378 7.797 8.349 313,175 +0.29(+3.60%)
Sep 18, 2023 8.078 8.087 7.923 8.058 131,490 -0.02(-0.24%)
Sep 15, 2023 7.913 8.145 7.870 8.078 446,730 +0.11(+1.33%)
Sep 14, 2023 7.604 7.962 7.459 7.971 219,031 +0.47(+6.32%)
Sep 13, 2023 7.478 7.642 7.430 7.497 184,575 +0.07(+0.91%)
Sep 12, 2023 7.333 7.719 7.333 7.430 186,218 +0.12(+1.59%)
Sep 11, 2023 7.304 7.449 7.285 7.314 199,299 +0.04(+0.53%)
Sep 08, 2023 7.246 7.386 7.168 7.275 175,525 +0.05(+0.67%)
Sep 07, 2023 7.459 7.641 7.207 7.226 246,048 -0.26(-3.49%)
Sep 06, 2023 7.952 8.025 7.430 7.488 283,792 -0.48(-6.07%)
Sep 05, 2023 8.223 8.223 7.913 7.971 156,713 -0.29(-3.51%)
Sep 01, 2023 8.039 8.281 7.963 8.262 198,825 +0.31(+3.89%)
Aug 31, 2023 7.971 8.068 7.884 7.952 114,775 -0.01(-0.12%)
Aug 30, 2023 8.136 8.136 7.952 7.962 132,080 -0.14(-1.67%)
Aug 29, 2023 8.040 8.097 7.982 8.097 98,124 +0.07(+0.83%)
Aug 28, 2023 7.935 8.068 7.935 8.030 62,770 +0.14(+1.82%)
Aug 25, 2023 7.982 7.982 7.863 7.887 74,855 -0.04(-0.48%)
Aug 24, 2023 7.935 8.078 7.925 7.925 86,253 -0.04(-0.48%)
Aug 23, 2023 7.935 7.992 7.887 7.963 91,929 +0.05(+0.60%)
Aug 22, 2023 7.820 7.982 7.734 7.915 137,925 +0.13(+1.72%)
Aug 21, 2023 7.906 7.906 7.734 7.782 91,326 -0.10(-1.21%)
Aug 18, 2023 7.801 7.915 7.763 7.877 104,492 -0.01(-0.12%)
Aug 17, 2023 7.954 8.011 7.877 7.887 100,906 +0.00(+0.00%)
Aug 16, 2023 7.982 8.078 7.887 7.887 142,973 -0.10(-1.20%)
Aug 15, 2023 8.154 8.154 7.968 7.982 120,410 -0.20(-2.45%)
Aug 14, 2023 8.193 8.193 8.078 8.183 159,698 -0.08(-0.93%)
Aug 11, 2023 8.221 8.327 8.183 8.260 112,502 +0.04(+0.47%)
Aug 10, 2023 8.241 8.479 8.202 8.221 116,375 +0.07(+0.82%)
Aug 09, 2023 8.049 8.183 7.963 8.154 169,357 +0.13(+1.67%)
Aug 08, 2023 8.002 8.049 7.858 8.021 130,129 -0.13(-1.64%)
Aug 07, 2023 8.260 8.499 8.107 8.154 178,889 -0.03(-0.35%)
Aug 04, 2023 8.317 8.413 8.078 8.183 278,735 -0.11(-1.38%)
Aug 03, 2023 8.068 8.413 7.858 8.298 317,859 +0.28(+3.46%)
Aug 02, 2023 8.030 8.126 7.925 8.021 161,139 -0.08(-0.94%)
Aug 01, 2023 8.202 8.202 7.982 8.097 165,443 -0.13(-1.63%)
Jul 31, 2023 8.250 8.336 8.169 8.231 166,557 +0.02(+0.23%)
Jul 28, 2023 8.164 8.307 8.135 8.212 142,933 +0.13(+1.66%)
Jul 27, 2023 8.164 8.202 7.982 8.078 156,815 -0.09(-1.05%)
Jul 26, 2023 8.212 8.298 8.068 8.164 138,734 -0.05(-0.58%)
Jul 25, 2023 8.068 8.355 7.839 8.212 135,917 +0.13(+1.66%)
Jul 24, 2023 7.896 8.097 7.896 8.078 142,592 +0.19(+2.42%)
Jul 21, 2023 7.954 7.954 7.810 7.887 131,133 -0.03(-0.36%)
Jul 20, 2023 8.078 8.078 7.791 7.915 146,357 -0.12(-1.55%)
Jul 19, 2023 7.973 8.174 7.954 8.040 150,386 +0.09(+1.08%)
Jul 18, 2023 7.782 8.059 7.710 7.954 196,485 +0.17(+2.21%)
Jul 17, 2023 7.562 7.810 7.514 7.782 235,668 +0.22(+2.91%)
Jul 14, 2023 7.619 7.619 7.361 7.562 183,378 -0.04(-0.50%)
Jul 13, 2023 7.504 7.619 7.428 7.600 158,926 +0.13(+1.79%)
Jul 12, 2023 7.371 7.533 7.361 7.466 224,103 +0.24(+3.31%)
Jul 11, 2023 7.046 7.246 7.007 7.227 206,762 +0.25(+3.56%)
Jul 10, 2023 7.026 7.112 6.931 6.979 246,712 -0.09(-1.22%)
Jul 07, 2023 6.902 7.151 6.902 7.065 247,520 +0.17(+2.50%)
Jul 06, 2023 6.988 6.988 6.826 6.893 137,658 -0.14(-2.04%)
Jul 05, 2023 7.342 7.342 7.017 7.036 141,196 -0.33(-4.54%)
Jul 03, 2023 7.246 7.437 7.246 7.371 91,955 +0.13(+1.85%)
Jun 30, 2023 7.246 7.275 7.179 7.237 164,814 +0.08(+1.07%)
Jun 29, 2023 7.074 7.197 7.055 7.160 118,983 +0.13(+1.90%)
Jun 28, 2023 7.246 7.246 6.974 7.026 198,386 -0.22(-3.03%)
Jun 27, 2023 7.304 7.361 7.127 7.246 215,608 -0.05(-0.66%)
Jun 26, 2023 7.046 7.447 7.046 7.294 314,454 +0.27(+3.81%)
Jun 23, 2023 6.950 7.189 6.873 7.026 860,597 -0.02(-0.27%)
Jun 22, 2023 7.189 7.189 6.931 7.046 305,418 -0.15(-2.12%)
Jun 21, 2023 6.979 7.323 6.897 7.198 365,954 +0.20(+2.87%)
Jun 20, 2023 7.112 7.132 6.979 6.998 226,423 -0.15(-2.14%)
Jun 16, 2023 7.189 7.275 7.074 7.151 386,091 -0.08(-1.06%)
Jun 15, 2023 7.237 7.275 7.074 7.227 185,111 +0.51(+7.54%)
May 08, 2023 6.843 6.848 6.621 6.721 223,694 -0.01(-0.14%)
May 05, 2023 6.683 6.805 6.636 6.730 206,715 +0.19(+2.88%)
May 04, 2023 6.730 6.730 6.457 6.541 319,385 -0.18(-2.66%)
May 03, 2023 6.975 7.173 6.711 6.721 295,170 -0.21(-2.99%)
May 02, 2023 7.465 7.465 6.749 6.928 362,441 -0.59(-7.89%)
May 01, 2023 7.409 7.578 7.361 7.522 270,783 +0.08(+1.01%)
Apr 28, 2023 7.201 7.541 7.201 7.446 292,808 +0.26(+3.67%)
Apr 27, 2023 6.937 7.248 6.937 7.182 370,229 +0.25(+3.53%)
Apr 26, 2023 7.248 7.286 6.890 6.937 234,720 -0.37(-5.03%)
Apr 25, 2023 7.663 7.668 7.267 7.305 383,006 -0.42(-5.49%)
Apr 24, 2023 7.635 7.748 7.597 7.729 302,693 +0.10(+1.36%)
Apr 21, 2023 7.597 7.654 7.456 7.625 253,036 -0.01(-0.12%)
Apr 20, 2023 7.654 7.654 7.559 7.635 215,872 -0.05(-0.61%)
Apr 19, 2023 7.616 7.719 7.545 7.682 396,175 +0.04(+0.49%)
Apr 18, 2023 7.823 7.823 7.588 7.644 203,488 -0.11(-1.46%)
Apr 17, 2023 7.578 7.757 7.578 7.757 201,055 +0.18(+2.36%)
Apr 14, 2023 7.607 7.738 7.446 7.578 381,568 -0.01(-0.12%)
Apr 13, 2023 7.588 7.644 7.465 7.588 179,261 +0.02(+0.25%)
Apr 12, 2023 7.927 7.927 7.541 7.569 155,639 -0.27(-3.49%)
Apr 11, 2023 7.814 7.965 7.776 7.842 183,347 +0.07(+0.85%)
Apr 10, 2023 7.814 7.899 7.710 7.776 609,625 -0.06(-0.72%)
Apr 06, 2023 7.559 7.927 7.437 7.833 366,878 +0.39(+5.19%)
Apr 05, 2023 7.371 7.456 7.211 7.446 1,078,896 +0.02(+0.25%)
Apr 04, 2023 7.493 7.550 7.352 7.427 275,491 -0.06(-0.76%)
Apr 03, 2023 7.607 7.682 7.418 7.484 293,460 -0.06(-0.75%)
Mar 31, 2023 7.493 7.578 7.437 7.541 365,548 +0.09(+1.27%)
Mar 30, 2023 7.522 7.682 7.409 7.446 141,988 +0.03(+0.38%)
Mar 29, 2023 7.503 7.644 7.314 7.418 311,344 +0.02(+0.25%)
Mar 28, 2023 7.333 7.427 7.295 7.399 273,468 +0.05(+0.64%)
Mar 27, 2023 7.361 7.399 7.272 7.352 320,088 +0.09(+1.30%)
Mar 24, 2023 7.314 7.385 7.116 7.258 324,820 -0.14(-1.91%)
Mar 23, 2023 7.305 7.729 7.305 7.399 528,292 +0.12(+1.68%)
Mar 22, 2023 7.446 7.531 7.258 7.277 187,253 -0.17(-2.28%)
Mar 21, 2023 7.654 7.738 7.404 7.446 180,440 -0.05(-0.63%)
Mar 20, 2023 7.343 7.602 7.333 7.493 298,804 +0.28(+3.92%)
Mar 17, 2023 7.597 7.644 7.145 7.211 978,299 -0.50(-6.48%)
Mar 16, 2023 7.578 7.776 7.248 7.710 373,106 +0.16(+2.12%)
Mar 15, 2023 7.727 7.727 7.038 7.550 473,211 -0.28(-3.62%)
Mar 14, 2023 8.127 8.150 7.685 7.834 514,713 -0.09(-1.12%)
Mar 13, 2023 8.704 8.723 7.922 7.922 375,289 -0.92(-10.42%)
Mar 10, 2023 9.309 9.339 8.686 8.844 404,117 -0.47(-5.09%)
Mar 09, 2023 9.049 9.403 9.049 9.319 356,893 +0.18(+1.93%)
Mar 08, 2023 9.095 9.316 8.696 9.142 610,206 -0.01(-0.10%)
Mar 07, 2023 10.28 10.47 8.797 9.151 882,834 -1.44(-13.62%)
Mar 06, 2023 10.88 10.88 10.51 10.59 166,117 -0.25(-2.32%)
Mar 03, 2023 10.72 10.91 10.54 10.85 160,710 +0.33(+3.10%)
Mar 02, 2023 10.30 10.58 10.25 10.52 116,519 +0.15(+1.44%)
Mar 01, 2023 10.09 10.40 9.989 10.37 140,752 +0.31(+3.05%)
Feb 28, 2023 10.10 10.22 10.02 10.06 134,701 -0.02(-0.18%)
Feb 27, 2023 10.18 10.24 10.03 10.08 67,605 +0.03(+0.28%)
Feb 24, 2023 10.06 10.12 9.896 10.05 143,716 -0.08(-0.83%)
Feb 23, 2023 10.06 10.19 9.942 10.14 106,949 +0.12(+1.21%)
Feb 22, 2023 10.17 10.25 9.891 10.02 116,798 -0.08(-0.83%)
Feb 21, 2023 10.34 10.53 10.10 10.10 152,734 -0.43(-4.07%)
Feb 17, 2023 10.33 10.59 10.14 10.53 164,809 +0.28(+2.72%)
Feb 16, 2023 10.33 10.38 10.20 10.25 465,124 -0.13(-1.26%)
Feb 15, 2023 10.30 10.40 10.09 10.38 85,175 -0.01(-0.09%)
Feb 14, 2023 10.27 10.49 10.22 10.39 120,582 +0.08(+0.81%)
Feb 13, 2023 10.15 10.34 9.970 10.31 83,722 +0.20(+1.93%)
Feb 10, 2023 10.11 10.18 9.980 10.11 98,282 -0.01(-0.09%)
Feb 09, 2023 10.36 10.60 10.08 10.12 84,346 -0.15(-1.45%)
Feb 08, 2023 10.47 10.57 10.21 10.27 112,710 -0.21(-2.04%)
Feb 07, 2023 10.66 10.66 10.22 10.48 145,675 -0.20(-1.83%)
Feb 06, 2023 10.77 10.77 10.54 10.68 126,293 -0.10(-0.95%)
Feb 03, 2023 10.82 10.90 10.68 10.78 109,793 -0.04(-0.34%)
Feb 02, 2023 10.55 10.84 10.51 10.82 127,189 +0.33(+3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.