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

Pactiv Evergreen Inc (NQ: PTVE )

11.98 -0.32 (-2.56%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 4, 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 (%)
Mar 31, 2023 7.558 7.644 7.501 7.605 362,426 +0.10(+1.27%)
Mar 30, 2023 7.586 7.748 7.472 7.510 140,776 +0.03(+0.38%)
Mar 29, 2023 7.567 7.710 7.377 7.482 308,685 +0.02(+0.25%)
Mar 28, 2023 7.396 7.491 7.358 7.463 271,132 +0.05(+0.64%)
Mar 27, 2023 7.425 7.463 7.335 7.415 317,355 +0.10(+1.30%)
Mar 24, 2023 7.377 7.449 7.178 7.320 322,046 -0.14(-1.91%)
Mar 23, 2023 7.368 7.796 7.368 7.463 523,780 +0.12(+1.68%)
Mar 22, 2023 7.510 7.596 7.320 7.339 185,654 -0.17(-2.28%)
Mar 21, 2023 7.720 7.805 7.468 7.510 178,899 -0.05(-0.63%)
Mar 20, 2023 7.406 7.667 7.396 7.558 296,252 +0.29(+3.92%)
Mar 17, 2023 7.663 7.710 7.206 7.273 969,945 -0.50(-6.48%)
Mar 16, 2023 7.644 7.843 7.311 7.777 369,920 +0.16(+2.12%)
Mar 15, 2023 7.793 7.793 7.099 7.615 469,170 -0.29(-3.62%)
Mar 14, 2023 8.197 8.221 7.751 7.901 510,318 -0.09(-1.12%)
Mar 13, 2023 8.779 8.798 7.991 7.991 372,084 -0.93(-10.42%)
Mar 10, 2023 9.390 9.419 8.761 8.920 400,666 -0.48(-5.09%)
Mar 09, 2023 9.127 9.484 9.127 9.399 353,845 +0.18(+1.93%)
Mar 08, 2023 9.174 9.396 8.770 9.221 604,995 -0.01(-0.10%)
Mar 07, 2023 10.37 10.56 8.873 9.230 875,295 -1.46(-13.62%)
Mar 06, 2023 10.98 10.98 10.60 10.69 164,698 -0.25(-2.32%)
Mar 03, 2023 10.82 11.00 10.63 10.94 159,338 +0.33(+3.10%)
Mar 02, 2023 10.38 10.68 10.34 10.61 115,524 +0.15(+1.44%)
Mar 01, 2023 10.18 10.49 10.08 10.46 139,550 +0.31(+3.05%)
Feb 28, 2023 10.19 10.31 10.10 10.15 133,551 -0.02(-0.18%)
Feb 27, 2023 10.26 10.32 10.11 10.17 67,028 +0.03(+0.28%)
Feb 24, 2023 10.15 10.21 9.981 10.14 142,489 -0.08(-0.83%)
Feb 23, 2023 10.15 10.28 10.03 10.23 106,036 +0.12(+1.21%)
Feb 22, 2023 10.25 10.34 9.976 10.10 115,801 -0.08(-0.83%)
Feb 21, 2023 10.43 10.62 10.19 10.19 151,429 -0.43(-4.07%)
Feb 17, 2023 10.42 10.69 10.23 10.62 163,402 +0.28(+2.72%)
Feb 16, 2023 10.42 10.47 10.29 10.34 461,152 -0.13(-1.26%)
Feb 15, 2023 10.38 10.49 10.18 10.47 84,448 -0.01(-0.09%)
Feb 14, 2023 10.36 10.58 10.31 10.48 119,553 +0.08(+0.81%)
Feb 13, 2023 10.23 10.43 10.06 10.39 83,007 +0.20(+1.93%)
Feb 10, 2023 10.20 10.27 10.07 10.20 97,443 -0.01(-0.09%)
Feb 09, 2023 10.45 10.69 10.17 10.21 83,626 -0.15(-1.45%)
Feb 08, 2023 10.56 10.66 10.30 10.36 111,747 -0.22(-2.04%)
Feb 07, 2023 10.75 10.75 10.31 10.57 144,431 -0.20(-1.83%)
Feb 06, 2023 10.86 10.86 10.63 10.77 125,214 -0.10(-0.95%)
Feb 03, 2023 10.91 11.00 10.77 10.87 108,856 -0.04(-0.34%)
Feb 02, 2023 10.64 10.93 10.60 10.91 126,102 +0.33(+3.11%)
Feb 01, 2023 10.80 10.80 10.35 10.58 190,783 -0.23(-2.09%)
Jan 31, 2023 10.54 10.82 10.46 10.81 159,735 +0.29(+2.77%)
Jan 30, 2023 10.46 10.60 10.43 10.52 97,525 -0.02(-0.18%)
Jan 27, 2023 10.47 10.55 10.34 10.54 113,078 +0.06(+0.54%)
Jan 26, 2023 10.33 10.54 10.33 10.48 105,006 +0.18(+1.73%)
Jan 25, 2023 10.33 10.37 10.19 10.30 93,449 -0.14(-1.35%)
Jan 24, 2023 10.26 10.50 10.19 10.44 109,322 +0.14(+1.37%)
Jan 23, 2023 10.16 10.33 10.08 10.30 90,652 +0.16(+1.57%)
Jan 20, 2023 10.36 10.36 9.953 10.14 358,180 -0.03(-0.28%)
Jan 19, 2023 10.11 10.33 10.06 10.17 98,530 -0.05(-0.46%)
Jan 18, 2023 10.25 10.44 10.19 10.22 102,822 +0.07(+0.65%)
Jan 17, 2023 10.26 10.33 10.08 10.15 122,797 -0.14(-1.37%)
Jan 13, 2023 10.35 10.41 10.25 10.29 90,534 -0.08(-0.73%)
Jan 12, 2023 10.42 10.56 10.14 10.37 138,951 +0.07(+0.64%)
Jan 11, 2023 10.54 10.64 10.28 10.30 150,766 -0.22(-2.05%)
Jan 10, 2023 10.81 10.99 10.44 10.52 120,445 -0.34(-3.11%)
Jan 09, 2023 10.90 11.08 10.84 10.85 149,060 -0.05(-0.43%)
Jan 06, 2023 10.78 11.03 10.71 10.90 107,764 +0.20(+1.84%)
Jan 05, 2023 10.68 10.82 10.52 10.70 115,329 -0.02(-0.18%)
Jan 04, 2023 10.64 11.11 10.57 10.72 161,549 +0.10(+0.97%)
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.