Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pactiv Evergreen Inc (NQ: PTVE )

12.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 10.31 10.38 9.569 10.24 319,088 -0.09(-0.91%)
Oct 28, 2022 10.14 10.39 10.02 10.33 192,568 +0.22(+2.13%)
Oct 27, 2022 10.16 10.25 9.424 10.12 205,227 +0.07(+0.65%)
Oct 26, 2022 10.16 10.50 10.00 10.05 189,534 -0.08(-0.74%)
Oct 25, 2022 9.808 10.37 9.461 10.13 311,644 +0.25(+2.57%)
Oct 24, 2022 9.564 9.930 9.526 9.874 151,512 +0.33(+3.44%)
Oct 21, 2022 9.263 9.583 9.160 9.545 130,257 +0.33(+3.56%)
Oct 20, 2022 9.245 9.432 9.160 9.217 412,167 +0.04(+0.41%)
Oct 19, 2022 9.095 9.273 9.048 9.179 290,221 +0.05(+0.51%)
Oct 18, 2022 9.151 9.226 8.912 9.132 253,146 +0.07(+0.72%)
Oct 17, 2022 8.785 9.273 8.785 9.066 654,699 +0.38(+4.43%)
Oct 14, 2022 8.597 8.757 8.475 8.682 181,550 +0.17(+1.98%)
Oct 13, 2022 8.222 8.625 8.128 8.513 200,956 +0.12(+1.45%)
Oct 12, 2022 8.578 8.578 8.231 8.391 3,144,946 -0.13(-1.54%)
Oct 11, 2022 8.287 8.560 8.090 8.522 308,792 +0.08(+1.00%)
Oct 10, 2022 8.372 8.981 8.278 8.438 211,584 +0.09(+1.12%)
Oct 07, 2022 8.409 8.503 8.222 8.344 474,000 -0.14(-1.66%)
Oct 06, 2022 8.550 8.569 8.377 8.484 1,394,878 -0.08(-0.88%)
Oct 05, 2022 8.513 8.569 8.442 8.560 124,590 -0.06(-0.65%)
Oct 04, 2022 8.522 8.672 8.522 8.616 208,721 +0.19(+2.23%)
Oct 03, 2022 8.316 8.513 8.231 8.428 175,033 +0.23(+2.86%)
Sep 30, 2022 8.118 8.447 8.118 8.194 269,283 +0.02(+0.23%)
Sep 29, 2022 8.165 8.175 7.799 8.175 285,877 -0.08(-1.02%)
Sep 28, 2022 8.081 8.372 7.996 8.259 200,891 +0.26(+3.29%)
Sep 27, 2022 8.344 8.428 7.940 7.996 221,556 -0.33(-3.95%)
Sep 26, 2022 8.362 8.400 8.165 8.325 193,918 -0.10(-1.22%)
Sep 23, 2022 8.813 8.813 8.184 8.428 290,751 -0.43(-4.87%)
Sep 22, 2022 8.822 8.935 8.729 8.860 217,166 -0.02(-0.21%)
Sep 21, 2022 9.029 9.066 8.672 8.879 278,902 -0.04(-0.42%)
Sep 20, 2022 9.038 9.038 8.813 8.916 294,473 -0.28(-3.06%)
Sep 19, 2022 9.085 9.339 9.085 9.198 240,197 +0.06(+0.62%)
Sep 16, 2022 9.648 9.648 9.085 9.141 884,292 -0.68(-6.88%)
Sep 15, 2022 9.798 9.958 9.747 9.817 127,962 -0.04(-0.38%)
Sep 14, 2022 10.01 10.03 9.756 9.855 171,327 -0.16(-1.59%)
Sep 13, 2022 10.34 10.34 9.949 10.01 227,427 -0.65(-6.07%)
Sep 12, 2022 10.49 10.77 10.48 10.66 133,016 +0.24(+2.34%)
Sep 09, 2022 10.13 10.47 10.11 10.42 109,872 +0.31(+3.06%)
Sep 08, 2022 10.12 10.15 9.930 10.11 137,790 -0.04(-0.37%)
Sep 07, 2022 9.855 10.16 9.639 10.15 340,611 +0.30(+3.05%)
Sep 06, 2022 10.33 10.33 9.742 9.845 162,337 -0.36(-3.50%)
Sep 02, 2022 10.16 10.41 10.02 10.20 190,748 +0.32(+3.23%)
Sep 01, 2022 10.37 10.52 9.780 9.883 281,950 -0.53(-5.14%)
Aug 31, 2022 10.32 10.47 10.27 10.42 283,795 +0.11(+1.09%)
Aug 30, 2022 10.45 10.81 10.20 10.31 129,673 -0.11(-1.08%)
Aug 29, 2022 10.28 10.44 10.15 10.42 167,697 +0.02(+0.18%)
Aug 26, 2022 10.94 11.01 10.32 10.40 156,905 -0.54(-4.93%)
Aug 25, 2022 10.77 11.03 10.30 10.94 133,979 +0.24(+2.26%)
Aug 24, 2022 10.86 10.90 10.66 10.70 208,743 -0.16(-1.46%)
Aug 23, 2022 11.16 11.27 10.86 10.86 178,371 -0.37(-3.31%)
Aug 22, 2022 11.25 11.29 11.05 11.23 182,335 -0.06(-0.49%)
Aug 19, 2022 11.37 11.37 11.19 11.28 157,222 -0.17(-1.46%)
Aug 18, 2022 11.14 11.45 11.03 11.45 219,735 +0.38(+3.45%)
Aug 17, 2022 11.09 11.14 11.01 11.07 123,267 -0.12(-1.08%)
Aug 16, 2022 11.17 11.25 11.03 11.19 160,277 -0.08(-0.74%)
Aug 15, 2022 11.26 11.39 10.99 11.27 142,117 -0.04(-0.33%)
Aug 12, 2022 10.90 11.41 10.89 11.31 299,407 +0.48(+4.47%)
Aug 11, 2022 10.93 10.97 10.72 10.83 285,519 +0.04(+0.34%)
Aug 10, 2022 10.94 11.25 10.78 10.79 280,667 -0.05(-0.43%)
Aug 09, 2022 10.66 11.22 10.65 10.84 503,339 +0.07(+0.60%)
Aug 08, 2022 10.43 11.05 10.43 10.77 281,974 +0.34(+3.30%)
Aug 05, 2022 10.70 10.72 10.22 10.43 260,115 -0.24(-2.27%)
Aug 04, 2022 10.26 10.96 9.999 10.67 464,070 +1.35(+14.47%)
Aug 03, 2022 9.441 9.506 9.199 9.320 168,381 +0.02(+0.20%)
Aug 02, 2022 9.423 9.478 9.246 9.302 137,793 -0.16(-1.67%)
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.