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

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
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 (%)
Sep 29, 2023 7.942 8.069 7.847 7.933 132,864 +0.03(+0.37%)
Sep 28, 2023 7.777 7.962 7.777 7.903 86,007 +0.15(+1.89%)
Sep 27, 2023 7.796 7.855 7.699 7.757 89,437 +0.00(+0.00%)
Sep 26, 2023 7.894 7.991 7.728 7.757 108,879 -0.18(-2.21%)
Sep 25, 2023 7.933 7.942 7.786 7.933 193,135 -0.03(-0.37%)
Sep 22, 2023 8.099 8.235 7.962 7.962 106,398 -0.18(-2.16%)
Sep 21, 2023 8.020 8.225 8.001 8.138 130,653 +0.08(+0.97%)
Sep 20, 2023 8.440 8.582 8.060 8.060 160,377 -0.36(-4.29%)
Sep 19, 2023 8.108 8.450 7.864 8.421 310,501 +0.29(+3.60%)
Sep 18, 2023 8.147 8.157 7.991 8.128 130,367 -0.02(-0.24%)
Sep 15, 2023 7.981 8.216 7.938 8.147 442,915 +0.11(+1.33%)
Sep 14, 2023 7.669 8.030 7.523 8.040 217,160 +0.48(+6.32%)
Sep 13, 2023 7.542 7.708 7.494 7.562 182,999 +0.07(+0.91%)
Sep 12, 2023 7.396 7.785 7.396 7.494 184,628 +0.12(+1.59%)
Sep 11, 2023 7.367 7.513 7.347 7.377 197,597 +0.04(+0.53%)
Sep 08, 2023 7.308 7.450 7.230 7.337 174,026 +0.05(+0.67%)
Sep 07, 2023 7.523 7.707 7.269 7.289 243,946 -0.26(-3.49%)
Sep 06, 2023 8.020 8.094 7.494 7.552 281,369 -0.49(-6.07%)
Sep 05, 2023 8.294 8.294 7.981 8.040 155,375 -0.29(-3.51%)
Sep 01, 2023 8.108 8.352 8.031 8.333 197,127 +0.31(+3.89%)
Aug 31, 2023 8.040 8.138 7.952 8.020 113,794 -0.01(-0.12%)
Aug 30, 2023 8.206 8.206 8.020 8.030 130,952 -0.14(-1.67%)
Aug 29, 2023 8.109 8.167 8.051 8.167 97,286 +0.07(+0.83%)
Aug 28, 2023 8.003 8.138 8.003 8.099 62,234 +0.14(+1.82%)
Aug 25, 2023 8.051 8.051 7.931 7.955 74,216 -0.04(-0.48%)
Aug 24, 2023 8.003 8.148 7.993 7.993 85,516 -0.04(-0.48%)
Aug 23, 2023 8.003 8.061 7.955 8.032 91,144 +0.05(+0.60%)
Aug 22, 2023 7.887 8.051 7.800 7.984 136,747 +0.13(+1.72%)
Aug 21, 2023 7.974 7.974 7.800 7.849 90,546 -0.10(-1.21%)
Aug 18, 2023 7.868 7.984 7.829 7.945 103,599 -0.01(-0.12%)
Aug 17, 2023 8.022 8.079 7.945 7.955 100,044 +0.00(+0.00%)
Aug 16, 2023 8.051 8.148 7.955 7.955 141,752 -0.10(-1.20%)
Aug 15, 2023 8.225 8.225 8.037 8.051 119,381 -0.20(-2.45%)
Aug 14, 2023 8.263 8.263 8.148 8.254 158,334 -0.08(-0.93%)
Aug 11, 2023 8.292 8.398 8.254 8.331 111,542 +0.04(+0.47%)
Aug 10, 2023 8.311 8.553 8.273 8.292 115,381 +0.07(+0.82%)
Aug 09, 2023 8.119 8.254 8.032 8.225 167,911 +0.13(+1.67%)
Aug 08, 2023 8.070 8.119 7.926 8.090 129,018 -0.13(-1.64%)
Aug 07, 2023 8.331 8.572 8.176 8.225 177,361 -0.03(-0.35%)
Aug 04, 2023 8.389 8.485 8.148 8.254 276,354 -0.12(-1.38%)
Aug 03, 2023 8.138 8.485 7.926 8.369 315,145 +0.28(+3.46%)
Aug 02, 2023 8.099 8.196 7.993 8.090 159,763 -0.08(-0.94%)
Aug 01, 2023 8.273 8.273 8.051 8.167 164,030 -0.13(-1.63%)
Jul 31, 2023 8.321 8.408 8.239 8.302 165,135 +0.02(+0.23%)
Jul 28, 2023 8.234 8.379 8.205 8.283 141,713 +0.13(+1.66%)
Jul 27, 2023 8.234 8.273 8.051 8.148 155,476 -0.09(-1.05%)
Jul 26, 2023 8.283 8.369 8.138 8.234 137,550 -0.05(-0.58%)
Jul 25, 2023 8.138 8.427 7.907 8.283 134,757 +0.13(+1.66%)
Jul 24, 2023 7.964 8.167 7.964 8.148 141,374 +0.19(+2.42%)
Jul 21, 2023 8.022 8.022 7.878 7.955 130,013 -0.03(-0.36%)
Jul 20, 2023 8.148 8.148 7.858 7.984 145,107 -0.13(-1.55%)
Jul 19, 2023 8.041 8.244 8.022 8.109 149,102 +0.09(+1.08%)
Jul 18, 2023 7.849 8.128 7.776 8.022 194,807 +0.17(+2.21%)
Jul 17, 2023 7.627 7.878 7.579 7.849 233,655 +0.22(+2.91%)
Jul 14, 2023 7.685 7.685 7.424 7.627 181,812 -0.04(-0.50%)
Jul 13, 2023 7.569 7.685 7.492 7.665 157,569 +0.13(+1.79%)
Jul 12, 2023 7.434 7.598 7.424 7.530 222,189 +0.24(+3.31%)
Jul 11, 2023 7.106 7.309 7.068 7.289 204,997 +0.25(+3.56%)
Jul 10, 2023 7.087 7.174 6.991 7.039 244,605 -0.09(-1.22%)
Jul 07, 2023 6.962 7.212 6.962 7.126 245,406 +0.17(+2.50%)
Jul 06, 2023 7.048 7.048 6.884 6.952 136,482 -0.14(-2.04%)
Jul 05, 2023 7.405 7.405 7.077 7.097 139,990 -0.34(-4.54%)
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.