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

Pactiv Evergreen Inc (NQ: PTVE )

13.57 +0.04 (+0.30%)
Streaming Delayed Price Updated: 2:29 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, 2023 7.049 7.068 6.786 6.825 298,719 -0.25(-3.57%)
May 30, 2023 7.224 7.292 7.039 7.078 234,181 -0.14(-1.89%)
May 26, 2023 7.118 7.300 7.118 7.214 182,330 +0.08(+1.08%)
May 25, 2023 7.339 7.415 6.936 7.137 234,812 -0.28(-3.75%)
May 24, 2023 7.396 7.636 7.396 7.415 307,448 -0.06(-0.77%)
May 23, 2023 7.387 7.568 7.358 7.473 316,798 +0.07(+0.91%)
May 22, 2023 7.387 7.444 7.233 7.406 257,118 +0.05(+0.65%)
May 19, 2023 7.291 7.521 7.156 7.358 449,667 +0.17(+2.40%)
May 18, 2023 7.108 7.223 7.003 7.185 215,016 +0.04(+0.54%)
May 17, 2023 7.147 7.214 7.060 7.147 248,027 +0.08(+1.09%)
May 16, 2023 7.195 7.262 6.945 7.070 179,400 -0.18(-2.51%)
May 15, 2023 7.243 7.291 7.176 7.252 254,932 +0.07(+0.93%)
May 12, 2023 7.271 7.291 7.041 7.185 213,149 -0.04(-0.53%)
May 11, 2023 7.137 7.305 7.118 7.223 392,610 +0.06(+0.80%)
May 10, 2023 7.271 7.358 6.936 7.166 341,717 -0.02(-0.27%)
May 09, 2023 7.329 7.377 6.936 7.185 320,124 +0.35(+5.05%)
May 08, 2023 6.964 6.970 6.738 6.840 219,793 -0.01(-0.14%)
May 05, 2023 6.801 6.926 6.753 6.849 203,110 +0.19(+2.88%)
May 04, 2023 6.849 6.849 6.571 6.658 313,815 -0.18(-2.66%)
May 03, 2023 7.099 7.300 6.830 6.840 290,023 -0.21(-2.99%)
May 02, 2023 7.598 7.598 6.869 7.051 356,120 -0.60(-7.89%)
May 01, 2023 7.540 7.713 7.492 7.655 266,061 +0.08(+1.01%)
Apr 28, 2023 7.329 7.674 7.329 7.578 287,702 +0.27(+3.67%)
Apr 27, 2023 7.060 7.377 7.060 7.310 363,773 +0.25(+3.53%)
Apr 26, 2023 7.377 7.415 7.012 7.060 230,627 -0.37(-5.03%)
Apr 25, 2023 7.799 7.804 7.396 7.435 376,327 -0.43(-5.49%)
Apr 24, 2023 7.770 7.885 7.732 7.866 297,415 +0.11(+1.36%)
Apr 21, 2023 7.732 7.789 7.588 7.761 248,624 -0.01(-0.12%)
Apr 20, 2023 7.789 7.789 7.694 7.770 212,107 -0.05(-0.61%)
Apr 19, 2023 7.751 7.856 7.679 7.818 389,266 +0.04(+0.49%)
Apr 18, 2023 7.962 7.962 7.722 7.780 199,940 -0.12(-1.46%)
Apr 17, 2023 7.713 7.895 7.713 7.895 197,549 +0.18(+2.36%)
Apr 14, 2023 7.742 7.876 7.578 7.713 374,914 -0.01(-0.12%)
Apr 13, 2023 7.722 7.780 7.598 7.722 176,135 +0.02(+0.25%)
Apr 12, 2023 8.068 8.068 7.674 7.703 152,925 -0.28(-3.49%)
Apr 11, 2023 7.953 8.106 7.914 7.981 180,149 +0.07(+0.85%)
Apr 10, 2023 7.953 8.039 7.847 7.914 598,994 -0.06(-0.72%)
Apr 06, 2023 7.694 8.068 7.569 7.972 360,481 +0.39(+5.19%)
Apr 05, 2023 7.502 7.588 7.339 7.578 1,060,082 +0.02(+0.25%)
Apr 04, 2023 7.626 7.684 7.483 7.559 270,687 -0.06(-0.76%)
Apr 03, 2023 7.742 7.818 7.550 7.617 288,342 -0.06(-0.75%)
Mar 31, 2023 7.626 7.713 7.569 7.674 359,173 +0.10(+1.27%)
Mar 30, 2023 7.655 7.818 7.540 7.578 139,512 +0.03(+0.38%)
Mar 29, 2023 7.636 7.780 7.444 7.550 305,915 +0.02(+0.25%)
Mar 28, 2023 7.463 7.559 7.425 7.530 268,699 +0.05(+0.64%)
Mar 27, 2023 7.492 7.530 7.401 7.483 314,506 +0.10(+1.30%)
Mar 24, 2023 7.444 7.516 7.243 7.387 319,156 -0.14(-1.91%)
Mar 23, 2023 7.435 7.866 7.435 7.530 519,079 +0.12(+1.68%)
Mar 22, 2023 7.578 7.665 7.387 7.406 183,988 -0.17(-2.28%)
Mar 21, 2023 7.789 7.876 7.535 7.578 177,293 -0.05(-0.63%)
Mar 20, 2023 7.473 7.737 7.463 7.626 293,593 +0.29(+3.92%)
Mar 17, 2023 7.732 7.780 7.271 7.339 961,239 -0.51(-6.48%)
Mar 16, 2023 7.713 7.914 7.377 7.847 366,600 +0.16(+2.12%)
Mar 15, 2023 7.864 7.864 7.163 7.684 464,959 -0.29(-3.62%)
Mar 14, 2023 8.271 8.295 7.821 7.973 505,737 -0.09(-1.12%)
Mar 13, 2023 8.859 8.878 8.063 8.063 368,745 -0.94(-10.42%)
Mar 10, 2023 9.475 9.505 8.840 9.001 397,070 -0.48(-5.09%)
Mar 09, 2023 9.209 9.569 9.209 9.484 350,669 +0.18(+1.93%)
Mar 08, 2023 9.257 9.481 8.850 9.304 599,565 -0.01(-0.10%)
Mar 07, 2023 10.46 10.66 8.954 9.314 867,439 -1.47(-13.62%)
Mar 06, 2023 11.08 11.08 10.70 10.78 163,220 -0.26(-2.32%)
Mar 03, 2023 10.91 11.10 10.73 11.04 157,908 +0.33(+3.10%)
Mar 02, 2023 10.48 10.77 10.44 10.71 114,487 +0.15(+1.44%)
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.