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 (%)
May 08, 2023 6.902 6.907 6.678 6.778 221,784 -0.01(-0.14%)
May 05, 2023 6.740 6.864 6.693 6.788 204,949 +0.19(+2.88%)
May 04, 2023 6.788 6.788 6.512 6.598 316,657 -0.18(-2.66%)
May 03, 2023 7.035 7.235 6.769 6.778 292,649 -0.21(-2.99%)
May 02, 2023 7.529 7.529 6.807 6.988 359,345 -0.60(-7.89%)
May 01, 2023 7.472 7.644 7.425 7.586 268,471 +0.08(+1.01%)
Apr 28, 2023 7.263 7.605 7.263 7.510 290,308 +0.27(+3.67%)
Apr 27, 2023 6.997 7.311 6.997 7.244 367,067 +0.25(+3.53%)
Apr 26, 2023 7.311 7.349 6.950 6.997 232,716 -0.37(-5.03%)
Apr 25, 2023 7.729 7.734 7.330 7.368 379,735 -0.43(-5.49%)
Apr 24, 2023 7.701 7.815 7.663 7.796 300,108 +0.10(+1.36%)
Apr 21, 2023 7.663 7.720 7.520 7.691 250,875 -0.01(-0.12%)
Apr 20, 2023 7.720 7.720 7.625 7.701 214,028 -0.05(-0.61%)
Apr 19, 2023 7.682 7.785 7.610 7.748 392,792 +0.04(+0.49%)
Apr 18, 2023 7.891 7.891 7.653 7.710 201,751 -0.11(-1.46%)
Apr 17, 2023 7.644 7.824 7.644 7.824 199,338 +0.18(+2.36%)
Apr 14, 2023 7.672 7.805 7.510 7.644 378,310 -0.01(-0.12%)
Apr 13, 2023 7.653 7.710 7.529 7.653 177,730 +0.02(+0.25%)
Apr 12, 2023 7.995 7.995 7.605 7.634 154,310 -0.28(-3.49%)
Apr 11, 2023 7.881 8.033 7.843 7.910 181,781 +0.07(+0.85%)
Apr 10, 2023 7.881 7.967 7.777 7.843 604,419 -0.06(-0.72%)
Apr 06, 2023 7.625 7.995 7.501 7.900 363,745 +0.39(+5.19%)
Apr 05, 2023 7.434 7.520 7.273 7.510 1,069,682 +0.02(+0.25%)
Apr 04, 2023 7.558 7.615 7.415 7.491 273,138 -0.06(-0.76%)
Apr 03, 2023 7.672 7.748 7.482 7.548 290,954 -0.06(-0.75%)
Mar 31, 2023 7.558 7.644 7.501 7.605 362,426 +0.10(+1.27%)
Mar 30, 2023 7.586 7.748 7.472 7.510 140,776 +0.03(+0.38%)
Mar 29, 2023 7.567 7.710 7.377 7.482 308,685 +0.02(+0.25%)
Mar 28, 2023 7.396 7.491 7.358 7.463 271,132 +0.05(+0.64%)
Mar 27, 2023 7.425 7.463 7.335 7.415 317,355 +0.10(+1.30%)
Mar 24, 2023 7.377 7.449 7.178 7.320 322,046 -0.14(-1.91%)
Mar 23, 2023 7.368 7.796 7.368 7.463 523,780 +0.12(+1.68%)
Mar 22, 2023 7.510 7.596 7.320 7.339 185,654 -0.17(-2.28%)
Mar 21, 2023 7.720 7.805 7.468 7.510 178,899 -0.05(-0.63%)
Mar 20, 2023 7.406 7.667 7.396 7.558 296,252 +0.29(+3.92%)
Mar 17, 2023 7.663 7.710 7.206 7.273 969,945 -0.50(-6.48%)
Mar 16, 2023 7.644 7.843 7.311 7.777 369,920 +0.16(+2.12%)
Mar 15, 2023 7.793 7.793 7.099 7.615 469,170 -0.29(-3.62%)
Mar 14, 2023 8.197 8.221 7.751 7.901 510,318 -0.09(-1.12%)
Mar 13, 2023 8.779 8.798 7.991 7.991 372,084 -0.93(-10.42%)
Mar 10, 2023 9.390 9.419 8.761 8.920 400,666 -0.48(-5.09%)
Mar 09, 2023 9.127 9.484 9.127 9.399 353,845 +0.18(+1.93%)
Mar 08, 2023 9.174 9.396 8.770 9.221 604,995 -0.01(-0.10%)
Mar 07, 2023 10.37 10.56 8.873 9.230 875,295 -1.46(-13.62%)
Mar 06, 2023 10.98 10.98 10.60 10.69 164,698 -0.25(-2.32%)
Mar 03, 2023 10.82 11.00 10.63 10.94 159,338 +0.33(+3.10%)
Mar 02, 2023 10.38 10.68 10.34 10.61 115,524 +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.