Skip to main content

Pactiv Evergreen Inc (NQ: PTVE )

12.36 +0.23 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.991 7.010 6.730 6.769 301,202 -0.25(-3.57%)
May 30, 2023 7.164 7.232 6.981 7.019 236,128 -0.13(-1.89%)
May 26, 2023 7.059 7.240 7.059 7.154 183,846 +0.08(+1.08%)
May 25, 2023 7.278 7.354 6.879 7.078 236,764 -0.28(-3.75%)
May 24, 2023 7.335 7.573 7.335 7.354 310,004 -0.06(-0.77%)
May 23, 2023 7.326 7.506 7.297 7.411 319,431 +0.07(+0.91%)
May 22, 2023 7.326 7.383 7.173 7.345 259,256 +0.05(+0.65%)
May 19, 2023 7.231 7.459 7.097 7.297 453,405 +0.17(+2.40%)
May 18, 2023 7.050 7.164 6.945 7.126 216,803 +0.04(+0.54%)
May 17, 2023 7.088 7.154 7.002 7.088 250,089 +0.08(+1.09%)
May 16, 2023 7.135 7.202 6.888 7.012 180,891 -0.18(-2.51%)
May 15, 2023 7.183 7.231 7.116 7.192 257,052 +0.07(+0.93%)
May 12, 2023 7.212 7.231 6.983 7.126 214,920 -0.04(-0.53%)
May 11, 2023 7.078 7.245 7.059 7.164 395,874 +0.06(+0.80%)
May 10, 2023 7.212 7.297 6.879 7.107 344,557 -0.02(-0.27%)
May 09, 2023 7.269 7.316 6.879 7.126 322,785 +0.34(+5.05%)
May 08, 2023 6.907 6.912 6.683 6.783 221,620 -0.01(-0.14%)
May 05, 2023 6.745 6.869 6.698 6.793 204,798 +0.19(+2.88%)
May 04, 2023 6.793 6.793 6.517 6.603 316,424 -0.18(-2.66%)
May 03, 2023 7.040 7.240 6.774 6.783 292,434 -0.21(-2.99%)
May 02, 2023 7.535 7.535 6.812 6.993 359,080 -0.60(-7.89%)
May 01, 2023 7.478 7.649 7.430 7.592 268,273 +0.08(+1.01%)
Apr 28, 2023 7.269 7.611 7.269 7.516 290,094 +0.27(+3.67%)
Apr 27, 2023 7.002 7.316 7.002 7.250 366,797 +0.25(+3.53%)
Apr 26, 2023 7.316 7.354 6.955 7.002 232,544 -0.37(-5.03%)
Apr 25, 2023 7.735 7.740 7.335 7.373 379,455 -0.43(-5.49%)
Apr 24, 2023 7.706 7.820 7.668 7.801 299,887 +0.10(+1.36%)
Apr 21, 2023 7.668 7.725 7.525 7.697 250,690 -0.01(-0.12%)
Apr 20, 2023 7.725 7.725 7.630 7.706 213,870 -0.05(-0.61%)
Apr 19, 2023 7.687 7.791 7.616 7.754 392,502 +0.04(+0.49%)
Apr 18, 2023 7.897 7.897 7.659 7.716 201,602 -0.11(-1.46%)
Apr 17, 2023 7.649 7.830 7.649 7.830 199,191 +0.18(+2.36%)
Apr 14, 2023 7.678 7.811 7.516 7.649 378,031 -0.01(-0.12%)
Apr 13, 2023 7.659 7.716 7.535 7.659 177,599 +0.02(+0.25%)
Apr 12, 2023 8.001 8.001 7.611 7.640 154,196 -0.28(-3.49%)
Apr 11, 2023 7.887 8.039 7.849 7.916 181,647 +0.07(+0.85%)
Apr 10, 2023 7.887 7.973 7.782 7.849 603,973 -0.06(-0.72%)
Apr 06, 2023 7.630 8.001 7.506 7.906 363,477 +0.39(+5.19%)
Apr 05, 2023 7.440 7.525 7.278 7.516 1,068,894 +0.02(+0.25%)
Apr 04, 2023 7.564 7.621 7.421 7.497 272,937 -0.06(-0.76%)
Apr 03, 2023 7.678 7.754 7.487 7.554 290,739 -0.06(-0.75%)
Mar 31, 2023 7.564 7.649 7.506 7.611 362,159 +0.10(+1.27%)
Mar 30, 2023 7.592 7.754 7.478 7.516 140,672 +0.03(+0.38%)
Mar 29, 2023 7.573 7.716 7.383 7.487 308,458 +0.02(+0.25%)
Mar 28, 2023 7.402 7.497 7.364 7.468 270,932 +0.05(+0.64%)
Mar 27, 2023 7.430 7.468 7.340 7.421 317,121 +0.10(+1.30%)
Mar 24, 2023 7.383 7.454 7.183 7.326 321,809 -0.14(-1.91%)
Mar 23, 2023 7.373 7.801 7.373 7.468 523,394 +0.12(+1.68%)
Mar 22, 2023 7.516 7.602 7.326 7.345 185,517 -0.17(-2.28%)
Mar 21, 2023 7.725 7.811 7.473 7.516 178,767 -0.05(-0.63%)
Mar 20, 2023 7.411 7.673 7.402 7.564 296,034 +0.29(+3.92%)
Mar 17, 2023 7.668 7.716 7.212 7.278 969,230 -0.50(-6.48%)
Mar 16, 2023 7.649 7.849 7.316 7.782 369,647 +0.16(+2.12%)
Mar 15, 2023 7.799 7.799 7.104 7.621 468,824 -0.29(-3.62%)
Mar 14, 2023 8.203 8.227 7.757 7.907 509,941 -0.09(-1.12%)
Mar 13, 2023 8.786 8.805 7.996 7.996 371,810 -0.93(-10.42%)
Mar 10, 2023 9.397 9.426 8.767 8.927 400,370 -0.48(-5.09%)
Mar 09, 2023 9.133 9.491 9.133 9.406 353,584 +0.18(+1.93%)
Mar 08, 2023 9.180 9.403 8.777 9.227 604,549 -0.01(-0.10%)
Mar 07, 2023 10.37 10.57 8.880 9.237 874,649 -1.46(-13.62%)
Mar 06, 2023 10.98 10.98 10.61 10.69 164,577 -0.25(-2.32%)
Mar 03, 2023 10.82 11.01 10.64 10.95 159,221 +0.33(+3.10%)
Mar 02, 2023 10.39 10.68 10.35 10.62 115,439 +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.