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

Pactiv Evergreen Inc (NQ: PTVE )

12.03 -0.28 (-2.24%)
Streaming Delayed Price Updated: 12:54 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 (%)
May 31, 2022 9.638 9.740 9.306 9.500 322,314 -0.12(-1.25%)
May 27, 2022 9.213 9.646 9.213 9.620 649,822 +0.39(+4.20%)
May 26, 2022 9.259 9.396 9.140 9.232 545,858 +0.10(+1.10%)
May 25, 2022 9.104 9.259 9.012 9.131 887,914 +0.00(+0.00%)
May 24, 2022 9.159 9.314 8.930 9.131 293,991 -0.07(-0.79%)
May 23, 2022 8.884 9.415 8.884 9.204 487,707 +0.05(+0.50%)
May 20, 2022 9.268 9.433 8.994 9.159 178,243 +0.04(+0.40%)
May 19, 2022 9.223 9.671 9.012 9.122 294,111 -0.14(-1.48%)
May 18, 2022 9.725 9.808 9.195 9.259 295,150 -0.55(-5.59%)
May 17, 2022 9.625 9.881 9.524 9.808 296,920 +0.37(+3.97%)
May 16, 2022 9.268 9.545 9.022 9.433 354,616 +0.20(+2.18%)
May 13, 2022 9.040 9.342 8.958 9.232 307,384 +0.27(+2.96%)
May 12, 2022 8.482 9.022 8.354 8.967 260,357 +0.46(+5.37%)
May 11, 2022 9.223 9.223 8.409 8.510 286,494 -0.64(-6.99%)
May 10, 2022 9.725 10.13 9.049 9.150 345,646 -0.46(-4.76%)
May 09, 2022 9.927 10.08 9.533 9.607 423,807 -0.45(-4.45%)
May 06, 2022 9.744 10.26 9.643 10.05 898,958 +0.70(+7.53%)
May 05, 2022 9.387 9.927 9.195 9.351 902,586 +0.38(+4.28%)
May 04, 2022 8.875 9.140 8.578 8.967 219,890 -0.07(-0.81%)
May 03, 2022 9.049 9.232 8.976 9.040 109,891 +0.02(+0.20%)
May 02, 2022 8.976 9.278 8.875 9.022 161,071 +0.01(+0.10%)
Apr 29, 2022 9.195 9.451 8.967 9.012 138,226 -0.21(-2.28%)
Apr 28, 2022 8.948 9.250 8.839 9.223 153,193 +0.38(+4.34%)
Apr 27, 2022 8.683 9.031 8.683 8.839 119,315 +0.17(+2.00%)
Apr 26, 2022 9.067 9.122 8.601 8.665 159,688 -0.44(-4.82%)
Apr 25, 2022 9.122 9.150 8.757 9.104 134,395 -0.06(-0.70%)
Apr 22, 2022 9.305 9.305 9.086 9.168 141,099 -0.14(-1.47%)
Apr 21, 2022 9.314 9.410 9.177 9.305 174,419 +0.11(+1.19%)
Apr 20, 2022 9.113 9.305 9.058 9.195 190,201 +0.19(+2.13%)
Apr 19, 2022 9.131 9.150 8.994 9.003 186,061 -0.08(-0.91%)
Apr 18, 2022 9.241 9.259 8.903 9.086 98,458 -0.08(-0.90%)
Apr 14, 2022 9.076 9.424 8.948 9.168 195,732 -0.24(-2.53%)
Apr 13, 2022 9.150 9.488 9.150 9.405 161,921 +0.21(+2.29%)
Apr 12, 2022 9.451 9.460 9.159 9.195 140,050 -0.20(-2.14%)
Apr 11, 2022 9.387 9.483 9.259 9.396 148,365 +0.06(+0.69%)
Apr 08, 2022 9.369 9.506 9.279 9.332 129,047 +0.21(+2.30%)
Apr 07, 2022 9.104 9.150 8.884 9.122 233,341 -0.03(-0.30%)
Apr 06, 2022 8.985 9.195 8.811 9.150 163,851 +0.06(+0.70%)
Apr 05, 2022 9.314 9.465 9.063 9.086 108,043 -0.20(-2.17%)
Apr 04, 2022 9.451 9.451 9.193 9.287 104,133 -0.14(-1.45%)
Apr 01, 2022 9.259 9.460 9.131 9.424 194,337 +0.23(+2.49%)
Mar 31, 2022 9.232 9.332 9.159 9.195 108,530 -0.03(-0.30%)
Mar 30, 2022 9.332 9.524 9.195 9.223 136,111 -0.22(-2.32%)
Mar 29, 2022 9.150 9.506 8.994 9.442 153,093 +0.47(+5.19%)
Mar 28, 2022 9.086 9.232 8.875 8.976 138,612 -0.22(-2.39%)
Mar 25, 2022 9.076 9.287 8.944 9.195 222,234 +0.19(+2.13%)
Mar 24, 2022 9.012 9.350 8.857 9.003 223,169 -0.01(-0.10%)
Mar 23, 2022 9.232 9.232 8.948 9.012 67,234 -0.27(-2.95%)
Mar 22, 2022 9.405 9.405 9.223 9.287 177,461 +0.13(+1.40%)
Mar 21, 2022 9.415 9.570 9.049 9.159 198,788 -0.29(-3.09%)
Mar 18, 2022 9.031 9.533 8.861 9.451 1,021,225 +0.36(+3.92%)
Mar 17, 2022 8.793 9.150 8.793 9.095 176,219 +0.17(+1.95%)
Mar 16, 2022 8.857 8.958 8.747 8.921 189,178 +0.16(+1.77%)
Mar 15, 2022 8.656 8.784 8.501 8.766 257,129 +0.12(+1.37%)
Mar 14, 2022 8.464 8.711 8.409 8.647 279,265 +0.29(+3.50%)
Mar 11, 2022 8.446 8.619 8.345 8.354 148,905 -0.10(-1.19%)
Mar 10, 2022 8.236 8.473 8.117 8.455 117,467 +0.16(+1.87%)
Mar 09, 2022 8.309 8.469 8.263 8.300 215,782 +0.09(+1.11%)
Mar 08, 2022 8.117 8.473 7.989 8.208 218,735 +0.11(+1.35%)
Mar 07, 2022 8.300 8.432 7.961 8.098 212,116 -0.21(-2.53%)
Mar 04, 2022 8.455 8.455 8.144 8.309 287,612 -0.15(-1.73%)
Mar 03, 2022 8.629 8.629 8.190 8.455 373,870 +0.01(+0.11%)
Mar 02, 2022 8.256 8.482 8.129 8.446 384,399 +0.14(+1.74%)
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.