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

Pactiv Evergreen Inc (NQ: PTVE )

13.52 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 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 9.711 9.813 9.376 9.571 319,893 -0.12(-1.25%)
May 27, 2022 9.283 9.719 9.283 9.692 644,941 +0.39(+4.20%)
May 26, 2022 9.329 9.467 9.210 9.302 541,758 +0.10(+1.10%)
May 25, 2022 9.173 9.329 9.081 9.200 881,244 +0.00(+0.00%)
May 24, 2022 9.228 9.385 8.998 9.200 291,783 -0.07(-0.79%)
May 23, 2022 8.952 9.486 8.952 9.274 484,043 +0.05(+0.50%)
May 20, 2022 9.339 9.504 9.062 9.228 176,904 +0.04(+0.40%)
May 19, 2022 9.292 9.744 9.081 9.191 291,901 -0.14(-1.48%)
May 18, 2022 9.799 9.882 9.265 9.329 292,933 -0.55(-5.59%)
May 17, 2022 9.698 9.956 9.596 9.882 294,690 +0.38(+3.97%)
May 16, 2022 9.339 9.617 9.090 9.504 351,952 +0.20(+2.18%)
May 13, 2022 9.108 9.412 9.025 9.302 305,074 +0.27(+2.96%)
May 12, 2022 8.547 9.090 8.418 9.035 258,401 +0.46(+5.37%)
May 11, 2022 9.292 9.292 8.473 8.574 284,342 -0.64(-6.99%)
May 10, 2022 9.799 10.20 9.118 9.219 343,049 -0.46(-4.76%)
May 09, 2022 10.00 10.16 9.606 9.679 420,623 -0.45(-4.45%)
May 06, 2022 9.817 10.34 9.716 10.13 892,205 +0.71(+7.53%)
May 05, 2022 9.458 10.00 9.265 9.421 895,805 +0.39(+4.28%)
May 04, 2022 8.943 9.210 8.643 9.035 218,238 -0.07(-0.81%)
May 03, 2022 9.118 9.302 9.044 9.108 109,065 +0.02(+0.20%)
May 02, 2022 9.044 9.348 8.943 9.090 159,861 +0.01(+0.10%)
Apr 29, 2022 9.265 9.523 9.035 9.081 137,188 -0.21(-2.28%)
Apr 28, 2022 9.016 9.320 8.906 9.292 152,042 +0.39(+4.34%)
Apr 27, 2022 8.749 9.099 8.749 8.906 118,418 +0.17(+2.00%)
Apr 26, 2022 9.136 9.191 8.666 8.731 158,488 -0.44(-4.82%)
Apr 25, 2022 9.191 9.219 8.823 9.173 133,385 -0.06(-0.70%)
Apr 22, 2022 9.375 9.375 9.154 9.237 140,039 -0.14(-1.47%)
Apr 21, 2022 9.385 9.481 9.246 9.375 173,109 +0.11(+1.19%)
Apr 20, 2022 9.182 9.375 9.127 9.265 188,772 +0.19(+2.13%)
Apr 19, 2022 9.200 9.219 9.062 9.071 184,663 -0.08(-0.91%)
Apr 18, 2022 9.311 9.329 8.970 9.154 97,718 -0.08(-0.90%)
Apr 14, 2022 9.145 9.495 9.016 9.237 194,262 -0.24(-2.53%)
Apr 13, 2022 9.219 9.560 9.219 9.477 160,705 +0.21(+2.29%)
Apr 12, 2022 9.523 9.532 9.228 9.265 138,998 -0.20(-2.14%)
Apr 11, 2022 9.458 9.555 9.329 9.467 147,250 +0.06(+0.69%)
Apr 08, 2022 9.440 9.578 9.349 9.403 128,078 +0.21(+2.30%)
Apr 07, 2022 9.173 9.219 8.952 9.191 231,588 -0.03(-0.30%)
Apr 06, 2022 9.053 9.265 8.878 9.219 162,620 +0.06(+0.70%)
Apr 05, 2022 9.385 9.537 9.131 9.154 107,231 -0.20(-2.17%)
Apr 04, 2022 9.523 9.523 9.262 9.357 103,350 -0.14(-1.45%)
Apr 01, 2022 9.329 9.532 9.200 9.495 192,877 +0.23(+2.49%)
Mar 31, 2022 9.302 9.403 9.228 9.265 107,714 -0.03(-0.30%)
Mar 30, 2022 9.403 9.596 9.265 9.292 135,089 -0.22(-2.32%)
Mar 29, 2022 9.219 9.578 9.062 9.514 151,943 +0.47(+5.19%)
Mar 28, 2022 9.154 9.302 8.943 9.044 137,571 -0.22(-2.39%)
Mar 25, 2022 9.145 9.357 9.012 9.265 220,565 +0.19(+2.13%)
Mar 24, 2022 9.081 9.421 8.924 9.071 221,492 -0.01(-0.10%)
Mar 23, 2022 9.302 9.302 9.016 9.081 66,729 -0.28(-2.95%)
Mar 22, 2022 9.477 9.477 9.292 9.357 176,128 +0.13(+1.40%)
Mar 21, 2022 9.486 9.642 9.118 9.228 197,295 -0.29(-3.09%)
Mar 18, 2022 9.099 9.606 8.928 9.523 1,013,553 +0.36(+3.92%)
Mar 17, 2022 8.860 9.219 8.860 9.164 174,895 +0.17(+1.95%)
Mar 16, 2022 8.924 9.025 8.814 8.989 187,757 +0.16(+1.77%)
Mar 15, 2022 8.722 8.850 8.565 8.832 255,197 +0.12(+1.37%)
Mar 14, 2022 8.528 8.777 8.473 8.712 277,167 +0.29(+3.50%)
Mar 11, 2022 8.510 8.685 8.408 8.418 147,787 -0.10(-1.19%)
Mar 10, 2022 8.298 8.537 8.178 8.519 116,584 +0.16(+1.87%)
Mar 09, 2022 8.372 8.533 8.325 8.362 214,161 +0.09(+1.11%)
Mar 08, 2022 8.178 8.537 8.049 8.270 217,091 +0.11(+1.35%)
Mar 07, 2022 8.362 8.496 8.022 8.160 210,522 -0.21(-2.53%)
Mar 04, 2022 8.519 8.519 8.206 8.372 285,451 -0.15(-1.73%)
Mar 03, 2022 8.694 8.694 8.252 8.519 371,061 +0.01(+0.11%)
Mar 02, 2022 8.318 8.546 8.191 8.510 381,511 +0.15(+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.