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, 2023 8.166 8.530 8.166 8.481 140,646 +0.30(+3.61%)
Oct 30, 2023 8.127 8.264 8.127 8.186 117,520 +0.17(+2.09%)
Oct 27, 2023 8.048 8.131 7.900 8.018 111,263 -0.03(-0.37%)
Oct 26, 2023 7.723 8.112 7.723 8.048 152,875 +0.32(+4.20%)
Oct 25, 2023 7.763 7.841 7.713 7.723 131,698 -0.10(-1.26%)
Oct 24, 2023 7.812 7.900 7.733 7.822 156,944 +0.04(+0.51%)
Oct 23, 2023 7.881 7.981 7.758 7.782 120,053 -0.17(-2.10%)
Oct 20, 2023 7.881 8.018 7.851 7.949 160,988 +0.07(+0.87%)
Oct 19, 2023 7.940 8.067 7.792 7.881 131,157 -0.07(-0.87%)
Oct 18, 2023 8.018 8.082 7.930 7.949 120,305 -0.15(-1.82%)
Oct 17, 2023 7.831 8.146 7.576 8.097 158,069 +0.23(+2.87%)
Oct 16, 2023 7.841 7.945 7.787 7.871 161,213 +0.10(+1.27%)
Oct 13, 2023 7.743 7.822 7.664 7.772 155,964 +0.03(+0.38%)
Oct 12, 2023 7.841 7.841 7.664 7.743 123,646 -0.10(-1.25%)
Oct 11, 2023 7.900 7.979 7.723 7.841 80,297 -0.06(-0.75%)
Oct 10, 2023 7.812 7.979 7.812 7.900 113,554 +0.01(+0.12%)
Oct 09, 2023 7.664 7.900 7.595 7.890 131,781 +0.22(+2.82%)
Oct 06, 2023 7.664 7.743 7.457 7.674 349,257 +0.01(+0.13%)
Oct 05, 2023 7.812 7.910 7.630 7.664 140,273 -0.19(-2.38%)
Oct 04, 2023 7.861 7.886 7.763 7.851 125,928 -0.01(-0.13%)
Oct 03, 2023 7.831 7.861 7.694 7.861 118,596 +0.00(+0.00%)
Oct 02, 2023 7.979 7.989 7.763 7.861 112,557 -0.14(-1.72%)
Sep 29, 2023 8.008 8.136 7.912 7.999 131,769 +0.03(+0.37%)
Sep 28, 2023 7.841 8.028 7.841 7.969 85,298 +0.15(+1.89%)
Sep 27, 2023 7.861 7.920 7.763 7.822 88,700 +0.00(+0.00%)
Sep 26, 2023 7.959 8.058 7.792 7.822 107,982 -0.18(-2.21%)
Sep 25, 2023 7.999 8.008 7.851 7.999 191,543 -0.03(-0.37%)
Sep 22, 2023 8.166 8.304 8.028 8.028 105,521 -0.18(-2.16%)
Sep 21, 2023 8.087 8.294 8.067 8.205 129,575 +0.08(+0.97%)
Sep 20, 2023 8.510 8.653 8.127 8.127 159,055 -0.36(-4.29%)
Sep 19, 2023 8.176 8.520 7.930 8.491 307,941 +0.30(+3.60%)
Sep 18, 2023 8.215 8.225 8.058 8.195 129,292 -0.02(-0.24%)
Sep 15, 2023 8.048 8.284 8.004 8.215 439,263 +0.11(+1.33%)
Sep 14, 2023 7.733 8.097 7.585 8.107 215,370 +0.48(+6.32%)
Sep 13, 2023 7.605 7.772 7.556 7.625 181,490 +0.07(+0.91%)
Sep 12, 2023 7.457 7.850 7.457 7.556 183,106 +0.12(+1.59%)
Sep 11, 2023 7.428 7.576 7.408 7.438 195,968 +0.04(+0.53%)
Sep 08, 2023 7.369 7.512 7.290 7.398 172,592 +0.05(+0.67%)
Sep 07, 2023 7.585 7.771 7.330 7.349 241,935 -0.27(-3.49%)
Sep 06, 2023 8.087 8.161 7.556 7.615 279,049 -0.49(-6.07%)
Sep 05, 2023 8.363 8.363 8.048 8.107 154,094 -0.30(-3.51%)
Sep 01, 2023 8.176 8.422 8.098 8.402 195,502 +0.31(+3.89%)
Aug 31, 2023 8.107 8.205 8.018 8.087 112,856 -0.01(-0.12%)
Aug 30, 2023 8.274 8.274 8.087 8.097 129,872 -0.14(-1.67%)
Aug 29, 2023 8.176 8.235 8.118 8.235 96,484 +0.07(+0.83%)
Aug 28, 2023 8.069 8.206 8.069 8.167 61,721 +0.15(+1.82%)
Aug 25, 2023 8.118 8.118 7.997 8.021 73,604 -0.04(-0.48%)
Aug 24, 2023 8.069 8.215 8.060 8.060 84,811 -0.04(-0.48%)
Aug 23, 2023 8.069 8.128 8.021 8.099 90,392 +0.05(+0.60%)
Aug 22, 2023 7.953 8.118 7.865 8.050 135,619 +0.14(+1.72%)
Aug 21, 2023 8.040 8.040 7.865 7.914 89,800 -0.10(-1.21%)
Aug 18, 2023 7.933 8.050 7.894 8.011 102,745 -0.01(-0.12%)
Aug 17, 2023 8.089 8.147 8.011 8.021 99,219 +0.00(+0.00%)
Aug 16, 2023 8.118 8.215 8.021 8.021 140,583 -0.10(-1.20%)
Aug 15, 2023 8.293 8.293 8.103 8.118 118,397 -0.20(-2.45%)
Aug 14, 2023 8.332 8.332 8.215 8.322 157,029 -0.08(-0.93%)
Aug 11, 2023 8.361 8.468 8.322 8.400 110,622 +0.04(+0.47%)
Aug 10, 2023 8.381 8.624 8.342 8.361 114,430 +0.07(+0.82%)
Aug 09, 2023 8.186 8.322 8.099 8.293 166,527 +0.14(+1.67%)
Aug 08, 2023 8.138 8.186 7.992 8.157 127,955 -0.14(-1.64%)
Aug 07, 2023 8.400 8.643 8.244 8.293 175,899 -0.03(-0.35%)
Aug 04, 2023 8.458 8.556 8.215 8.322 274,076 -0.12(-1.38%)
Aug 03, 2023 8.206 8.556 7.992 8.439 312,547 +0.28(+3.46%)
Aug 02, 2023 8.167 8.264 8.060 8.157 158,445 -0.08(-0.94%)
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.