Skip to main content

Pactiv Evergreen Inc (NQ: PTVE )

11.65 +0.16 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.57 13.59 12.91 13.21 252,474 -0.38(-2.82%)
May 27, 2021 14.05 14.20 13.55 13.59 706,050 -0.41(-2.92%)
May 26, 2021 13.80 14.12 13.77 14.00 192,484 +0.17(+1.21%)
May 25, 2021 14.07 14.38 13.77 13.84 218,454 -0.27(-1.88%)
May 24, 2021 14.07 14.34 14.06 14.10 135,859 +0.08(+0.57%)
May 21, 2021 14.18 14.26 13.84 14.02 223,611 -0.03(-0.19%)
May 20, 2021 13.94 14.14 13.66 14.05 310,052 +0.09(+0.63%)
May 19, 2021 14.06 14.10 13.65 13.96 189,808 -0.18(-1.25%)
May 18, 2021 13.61 14.38 13.61 14.14 394,138 +0.55(+4.04%)
May 17, 2021 13.06 13.81 13.06 13.59 847,929 +0.57(+4.42%)
May 14, 2021 12.94 13.19 12.67 13.01 560,021 +0.24(+1.87%)
May 13, 2021 12.75 13.19 12.48 12.77 477,599 +0.11(+0.84%)
May 12, 2021 13.03 13.43 12.65 12.67 506,717 -0.42(-3.24%)
May 11, 2021 13.00 13.34 12.91 13.09 219,225 -0.04(-0.34%)
May 10, 2021 13.68 13.89 13.09 13.14 244,576 -0.49(-3.57%)
May 07, 2021 13.46 13.97 13.11 13.62 358,010 -0.09(-0.65%)
May 06, 2021 13.50 13.80 12.97 13.71 450,908 -0.26(-1.84%)
May 05, 2021 13.52 14.15 13.52 13.97 184,878 +0.32(+2.33%)
May 04, 2021 13.33 14.08 13.33 13.65 285,423 +0.15(+1.11%)
May 03, 2021 13.17 13.73 13.17 13.50 137,641 +0.48(+3.67%)
Apr 30, 2021 12.40 13.18 12.40 13.02 315,164 +0.46(+3.66%)
Apr 29, 2021 12.63 12.77 12.44 12.56 152,001 +0.01(+0.07%)
Apr 28, 2021 12.56 12.68 12.40 12.55 118,158 -0.01(-0.07%)
Apr 27, 2021 12.39 12.69 12.33 12.56 187,025 +0.03(+0.21%)
Apr 26, 2021 12.56 12.89 12.42 12.54 76,253 +0.04(+0.28%)
Apr 23, 2021 12.25 12.69 12.25 12.50 211,390 +0.31(+2.54%)
Apr 22, 2021 12.34 12.61 12.07 12.19 347,831 -0.14(-1.15%)
Apr 21, 2021 12.09 12.54 11.99 12.33 109,394 +0.27(+2.27%)
Apr 20, 2021 11.92 12.14 11.81 12.06 191,153 +0.07(+0.59%)
Apr 19, 2021 12.66 12.80 11.94 11.99 213,695 -0.67(-5.31%)
Apr 16, 2021 12.97 13.02 12.49 12.66 190,364 -0.20(-1.58%)
Apr 15, 2021 12.69 13.07 12.69 12.86 85,164 +0.27(+2.11%)
Apr 14, 2021 12.63 12.86 12.51 12.60 108,763 -0.11(-0.84%)
Apr 13, 2021 13.01 13.01 12.63 12.70 191,367 -0.27(-2.11%)
Apr 12, 2021 12.81 13.00 12.58 12.98 281,402 +0.14(+1.10%)
Apr 09, 2021 12.70 13.00 12.64 12.84 317,877 +0.10(+0.76%)
Apr 08, 2021 12.73 12.82 12.47 12.74 143,860 +0.09(+0.70%)
Apr 07, 2021 12.96 12.97 12.54 12.65 157,434 -0.28(-2.19%)
Apr 06, 2021 12.87 13.15 12.84 12.93 247,362 +0.05(+0.41%)
Apr 05, 2021 12.40 12.91 12.29 12.88 193,509 +0.60(+4.90%)
Apr 01, 2021 12.23 12.38 12.14 12.28 267,346 +0.12(+1.02%)
Mar 31, 2021 12.11 12.35 12.06 12.15 280,985 +0.02(+0.15%)
Mar 30, 2021 12.38 12.38 12.03 12.14 406,097 -0.26(-2.07%)
Mar 29, 2021 12.62 12.74 12.25 12.39 379,434 -0.29(-2.30%)
Mar 26, 2021 13.17 13.17 12.40 12.69 375,755 -0.32(-2.45%)
Mar 25, 2021 13.17 13.17 12.69 13.00 363,546 -0.11(-0.81%)
Mar 24, 2021 13.33 14.11 13.10 13.11 654,624 -0.11(-0.80%)
Mar 23, 2021 13.84 13.96 13.16 13.22 375,372 -0.74(-5.32%)
Mar 22, 2021 14.21 14.30 13.84 13.96 955,344 -0.17(-1.19%)
Mar 19, 2021 14.16 14.50 13.84 14.13 1,541,003 -0.15(-1.05%)
Mar 18, 2021 14.81 15.01 14.24 14.28 676,358 -0.60(-4.04%)
Mar 17, 2021 14.71 14.89 14.51 14.88 301,302 +0.17(+1.14%)
Mar 16, 2021 14.85 15.31 14.49 14.71 571,926 -0.02(-0.12%)
Mar 15, 2021 14.23 14.82 14.15 14.73 319,710 +0.50(+3.48%)
Mar 12, 2021 13.52 14.32 13.52 14.23 262,599 +0.14(+1.00%)
Mar 11, 2021 13.81 14.14 13.72 14.09 290,859 +0.28(+2.05%)
Mar 10, 2021 13.23 14.14 13.07 13.81 692,327 +0.60(+4.55%)
Mar 09, 2021 13.46 13.70 13.17 13.21 1,516,576 -0.16(-1.19%)
Mar 08, 2021 11.93 13.46 11.93 13.37 3,254,206 +0.21(+1.61%)
Mar 05, 2021 13.06 13.46 12.87 13.15 394,972 +0.16(+1.23%)
Mar 04, 2021 12.84 13.04 12.11 12.99 428,808 +0.13(+1.03%)
Mar 03, 2021 12.88 13.07 12.53 12.86 296,094 -0.05(-0.41%)
Mar 02, 2021 12.37 13.12 12.37 12.92 687,025 +0.54(+4.36%)
Mar 01, 2021 11.85 12.54 11.77 12.38 605,207 +0.01(+0.07%)
Feb 26, 2021 13.00 13.40 12.14 12.37 701,884 -0.64(-4.90%)
Feb 25, 2021 12.62 13.02 11.75 13.00 1,414,861 -1.42(-9.82%)
Feb 24, 2021 14.27 14.70 14.22 14.42 309,640 +0.17(+1.18%)
Feb 23, 2021 14.32 14.71 14.07 14.25 338,997 -0.28(-1.95%)
Feb 22, 2021 14.44 15.00 14.22 14.53 271,769 +0.07(+0.49%)
Feb 19, 2021 14.45 15.13 14.28 14.46 383,329 -0.01(-0.06%)
Feb 18, 2021 14.37 14.49 14.23 14.47 282,322 +0.03(+0.18%)
Feb 17, 2021 14.25 14.59 14.25 14.45 259,950 -0.01(-0.06%)
Feb 16, 2021 14.44 14.57 14.23 14.45 183,388 +0.25(+1.74%)
Feb 12, 2021 13.58 14.24 13.49 14.21 223,486 +0.50(+3.68%)
Feb 11, 2021 14.06 14.29 13.39 13.70 764,972 -0.33(-2.33%)
Feb 10, 2021 13.50 14.41 13.44 14.03 483,309 +0.63(+4.72%)
Feb 09, 2021 13.51 13.99 13.38 13.40 1,106,490 -0.11(-0.85%)
Feb 08, 2021 13.09 13.58 13.03 13.51 1,751,206 +0.52(+3.99%)
Feb 05, 2021 13.12 13.41 12.84 12.99 1,330,488 -0.03(-0.20%)
Feb 04, 2021 12.95 13.44 12.89 13.02 504,419 +0.04(+0.27%)
Feb 03, 2021 12.90 13.19 12.57 12.98 432,081 +0.00(+0.00%)
Feb 02, 2021 13.24 13.30 12.90 12.98 187,422 +0.00(+0.00%)
Feb 01, 2021 12.39 13.05 12.12 12.98 205,738 +0.56(+4.53%)
Jan 29, 2021 12.93 13.07 12.42 12.42 228,080 -0.59(-4.53%)
Jan 28, 2021 13.33 13.36 12.95 13.01 235,397 -0.20(-1.53%)
Jan 27, 2021 13.34 13.45 12.77 13.21 450,509 -0.33(-2.40%)
Jan 26, 2021 13.92 13.92 13.51 13.54 166,433 -0.24(-1.72%)
Jan 25, 2021 13.88 13.92 13.54 13.78 287,562 -0.18(-1.32%)
Jan 22, 2021 13.90 14.07 13.61 13.96 286,664 -0.10(-0.69%)
Jan 21, 2021 13.94 14.30 13.86 14.06 352,941 +0.10(+0.69%)
Jan 20, 2021 13.64 14.24 13.41 13.96 639,013 -0.11(-0.75%)
Jan 19, 2021 14.43 14.68 13.83 14.07 1,562,621 -0.36(-2.50%)
Jan 15, 2021 14.13 14.80 13.81 14.43 437,618 +0.21(+1.48%)
Jan 14, 2021 14.24 14.52 14.14 14.21 395,530 -0.18(-1.28%)
Jan 13, 2021 14.66 14.86 14.23 14.40 427,458 -0.27(-1.86%)
Jan 12, 2021 14.31 14.88 14.10 14.67 587,324 +0.44(+3.09%)
Jan 11, 2021 14.15 14.58 13.95 14.23 378,546 +0.06(+0.43%)
Jan 08, 2021 14.24 14.29 13.78 14.17 792,081 -0.02(-0.12%)
Jan 07, 2021 14.65 14.65 13.96 14.19 688,634 -0.32(-2.18%)
Jan 06, 2021 14.41 15.03 14.32 14.50 821,808 +0.18(+1.29%)
Jan 05, 2021 14.87 15.08 14.10 14.32 656,391 -0.46(-3.09%)
Jan 04, 2021 15.05 15.88 14.55 14.78 543,983 -1.17(-7.33%)
Dec 31, 2020 15.95 15.95 15.95 330,300 -0.18(-1.09%)
Dec 30, 2020 15.55 16.25 15.55 16.12 330,300 +0.51(+3.27%)
Dec 29, 2020 16.17 16.25 15.39 15.61 404,979 -0.50(-3.11%)
Dec 28, 2020 16.11 16.47 15.84 16.11 416,429 +0.06(+0.38%)
Dec 24, 2020 16.15 16.37 15.98 16.05 113,642 -0.18(-1.14%)
Dec 23, 2020 16.03 16.32 15.76 16.24 404,359 -0.01(-0.05%)
Dec 22, 2020 14.87 16.44 14.64 16.25 757,470 +1.30(+8.71%)
Dec 21, 2020 14.43 15.03 14.09 14.94 970,049 +0.22(+1.49%)
Dec 18, 2020 15.47 15.50 14.65 14.72 8,245,933 -0.62(-4.07%)
Dec 17, 2020 15.82 16.13 14.83 15.35 1,154,535 -0.34(-2.18%)
Dec 16, 2020 15.62 16.01 14.95 15.69 767,704 +0.02(+0.11%)
Dec 15, 2020 15.78 16.03 15.16 15.67 729,813 -0.40(-2.52%)
Dec 14, 2020 16.56 17.23 15.86 16.08 611,513 -0.18(-1.14%)
Dec 11, 2020 16.42 17.24 16.12 16.26 1,326,620 -0.29(-1.75%)
Dec 10, 2020 16.19 16.65 15.83 16.55 561,911 +0.21(+1.29%)
Dec 09, 2020 15.95 16.67 15.81 16.34 625,990 +0.43(+2.71%)
Dec 08, 2020 15.30 16.20 15.05 15.91 529,987 +0.61(+3.96%)
Dec 07, 2020 15.17 15.34 14.91 15.30 575,248 +0.11(+0.75%)
Dec 04, 2020 15.17 15.37 15.01 15.19 1,357,334 +0.08(+0.52%)
Dec 03, 2020 15.15 15.22 14.87 15.11 366,554 +0.08(+0.53%)
Dec 02, 2020 15.24 15.34 14.86 15.03 651,357 -0.19(-1.27%)
Dec 01, 2020 14.91 15.61 14.87 15.23 764,361 +0.39(+2.61%)
Nov 30, 2020 14.71 14.91 14.42 14.84 1,631,710 +0.18(+1.20%)
Nov 27, 2020 14.80 15.12 14.63 14.66 347,410 -0.20(-1.36%)
Nov 25, 2020 14.43 14.99 14.21 14.87 861,017 +0.48(+3.36%)
Nov 24, 2020 13.87 14.42 13.78 14.38 402,196 +0.48(+3.48%)
Nov 23, 2020 13.71 14.14 13.42 13.90 551,225 +0.11(+0.83%)
Nov 20, 2020 13.90 14.17 13.65 13.78 444,444 -0.17(-1.20%)
Nov 19, 2020 13.48 14.01 13.28 13.95 406,792 +0.36(+2.69%)
Nov 18, 2020 13.55 13.84 13.38 13.59 695,411 -0.06(-0.42%)
Nov 17, 2020 13.01 13.85 13.01 13.64 673,265 +0.57(+4.37%)
Nov 16, 2020 12.87 13.19 12.44 13.07 516,843 +0.23(+1.78%)
Nov 13, 2020 12.49 12.97 12.38 12.84 421,579 +0.44(+3.54%)
Nov 12, 2020 11.96 12.74 11.89 12.40 726,761 -0.32(-2.49%)
Nov 11, 2020 12.53 12.74 12.32 12.72 500,977 +0.47(+3.80%)
Nov 10, 2020 12.24 12.47 12.11 12.25 369,605 +0.11(+0.94%)
Nov 09, 2020 12.59 12.66 12.04 12.14 713,201 -0.08(-0.65%)
Nov 06, 2020 12.27 12.53 11.91 12.22 286,323 -0.05(-0.43%)
Nov 05, 2020 11.76 12.44 11.76 12.27 319,887 +0.62(+5.36%)
Nov 04, 2020 11.49 11.96 11.19 11.65 275,810 +0.08(+0.68%)
Nov 03, 2020 11.42 11.74 11.36 11.57 341,095 +0.23(+2.01%)
Nov 02, 2020 11.06 11.75 11.01 11.34 470,725 +0.34(+3.12%)
Oct 30, 2020 10.90 11.29 10.72 11.00 267,439 +0.09(+0.81%)
Oct 29, 2020 11.34 11.68 10.73 10.91 383,787 -0.33(-2.97%)
Oct 28, 2020 11.45 11.67 11.18 11.24 193,134 -0.35(-3.03%)
Oct 27, 2020 11.10 11.74 11.10 11.60 418,128 +0.40(+3.61%)
Oct 26, 2020 11.63 11.76 11.09 11.19 629,092 -0.62(-5.28%)
Oct 23, 2020 12.18 12.27 11.60 11.81 462,872 -0.12(-1.03%)
Oct 22, 2020 12.47 12.61 11.90 11.94 515,071 -0.55(-4.37%)
Oct 21, 2020 12.44 12.76 12.44 12.48 313,412 -0.04(-0.35%)
Oct 20, 2020 12.74 12.79 12.45 12.53 340,079 -0.03(-0.21%)
Oct 19, 2020 12.70 12.94 12.26 12.55 1,205,876 -0.11(-0.90%)
Oct 16, 2020 12.38 12.75 12.19 12.67 975,001 +0.40(+3.22%)
Oct 15, 2020 11.99 12.53 11.96 12.27 1,102,024 -0.09(-0.71%)
Oct 14, 2020 12.31 12.57 12.18 12.36 798,167 +0.04(+0.36%)
Oct 13, 2020 12.35 12.48 11.96 12.32 1,746,132 +0.06(+0.50%)
Oct 12, 2020 12.34 12.39 11.74 12.25 975,156 +0.03(+0.22%)
Oct 09, 2020 11.52 12.31 11.25 12.23 935,641 +0.55(+4.74%)
Oct 08, 2020 11.68 11.90 11.50 11.67 516,510 -0.01(-0.08%)
Oct 07, 2020 11.33 11.82 11.07 11.68 448,756 +0.23(+1.99%)
Oct 06, 2020 11.43 11.67 11.15 11.45 410,383 +0.15(+1.32%)
Oct 05, 2020 11.41 11.60 10.88 11.30 761,026 -0.11(-0.92%)
Oct 02, 2020 10.99 11.58 10.56 11.41 740,664 +0.10(+0.85%)
Oct 01, 2020 11.02 11.56 11.02 11.31 879,985 +0.15(+1.34%)
Sep 30, 2020 11.12 11.65 11.03 11.16 944,431 -0.13(-1.17%)
Sep 29, 2020 11.25 11.46 10.99 11.30 1,062,471 +0.02(+0.16%)
Sep 28, 2020 11.67 11.91 11.10 11.28 683,922 -0.44(-3.75%)
Sep 25, 2020 11.21 12.05 10.82 11.72 1,180,216 +0.25(+2.22%)
Sep 24, 2020 11.15 11.55 10.55 11.46 1,399,715 +0.18(+1.64%)
Sep 23, 2020 10.94 11.54 10.92 11.28 5,699,317 +0.29(+2.64%)
Sep 22, 2020 11.03 11.52 10.90 10.99 1,648,997 -0.02(-0.16%)
Sep 21, 2020 10.51 11.31 10.36 11.01 3,289,142 +0.58(+5.57%)
Sep 18, 2020 9.819 10.43 9.670 10.43 3,446,915 +0.82(+8.51%)
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.