Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pactiv Evergreen Inc (NQ: PTVE )

11.69 -0.06 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
Jul 03, 2023 7.309 7.502 7.309 7.434 91,170 +0.13(+1.85%)
Jun 30, 2023 7.309 7.338 7.241 7.299 163,407 +0.08(+1.07%)
Jun 29, 2023 7.135 7.259 7.116 7.222 117,967 +0.13(+1.90%)
Jun 28, 2023 7.309 7.309 7.034 7.087 196,692 -0.22(-3.03%)
Jun 27, 2023 7.367 7.424 7.188 7.309 213,766 -0.05(-0.66%)
Jun 26, 2023 7.106 7.511 7.106 7.357 311,769 +0.27(+3.81%)
Jun 23, 2023 7.010 7.251 6.932 7.087 853,248 -0.02(-0.27%)
Jun 22, 2023 7.251 7.251 6.991 7.106 302,809 -0.15(-2.12%)
Jun 21, 2023 7.039 7.386 6.957 7.261 362,828 +0.20(+2.87%)
Jun 20, 2023 7.174 7.193 7.039 7.058 224,489 -0.15(-2.14%)
Jun 16, 2023 7.251 7.338 7.135 7.212 382,794 -0.08(-1.06%)
Jun 15, 2023 7.299 7.338 7.135 7.289 183,530 +0.51(+7.54%)
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%)
Mar 01, 2023 10.18 10.49 10.08 10.46 139,550 +0.31(+3.05%)
Feb 28, 2023 10.19 10.31 10.10 10.15 133,551 -0.02(-0.18%)
Feb 27, 2023 10.26 10.32 10.11 10.17 67,028 +0.03(+0.28%)
Feb 24, 2023 10.15 10.21 9.981 10.14 142,489 -0.08(-0.83%)
Feb 23, 2023 10.15 10.28 10.03 10.23 106,036 +0.12(+1.21%)
Feb 22, 2023 10.25 10.34 9.976 10.10 115,801 -0.08(-0.83%)
Feb 21, 2023 10.43 10.62 10.19 10.19 151,429 -0.43(-4.07%)
Feb 17, 2023 10.42 10.69 10.23 10.62 163,402 +0.28(+2.72%)
Feb 16, 2023 10.42 10.47 10.29 10.34 461,152 -0.13(-1.26%)
Feb 15, 2023 10.38 10.49 10.18 10.47 84,448 -0.01(-0.09%)
Feb 14, 2023 10.36 10.58 10.31 10.48 119,553 +0.08(+0.81%)
Feb 13, 2023 10.23 10.43 10.06 10.39 83,007 +0.20(+1.93%)
Feb 10, 2023 10.20 10.27 10.07 10.20 97,443 -0.01(-0.09%)
Feb 09, 2023 10.45 10.69 10.17 10.21 83,626 -0.15(-1.45%)
Feb 08, 2023 10.56 10.66 10.30 10.36 111,747 -0.22(-2.04%)
Feb 07, 2023 10.75 10.75 10.31 10.57 144,431 -0.20(-1.83%)
Feb 06, 2023 10.86 10.86 10.63 10.77 125,214 -0.10(-0.95%)
Feb 03, 2023 10.91 11.00 10.77 10.87 108,856 -0.04(-0.34%)
Feb 02, 2023 10.64 10.93 10.60 10.91 126,102 +0.33(+3.11%)
Feb 01, 2023 10.80 10.80 10.35 10.58 190,783 -0.23(-2.09%)
Jan 31, 2023 10.54 10.82 10.46 10.81 159,735 +0.29(+2.77%)
Jan 30, 2023 10.46 10.60 10.43 10.52 97,525 -0.02(-0.18%)
Jan 27, 2023 10.47 10.55 10.34 10.54 113,078 +0.06(+0.54%)
Jan 26, 2023 10.33 10.54 10.33 10.48 105,006 +0.18(+1.73%)
Jan 25, 2023 10.33 10.37 10.19 10.30 93,449 -0.14(-1.35%)
Jan 24, 2023 10.26 10.50 10.19 10.44 109,322 +0.14(+1.37%)
Jan 23, 2023 10.16 10.33 10.08 10.30 90,652 +0.16(+1.57%)
Jan 20, 2023 10.36 10.36 9.953 10.14 358,180 -0.03(-0.28%)
Jan 19, 2023 10.11 10.33 10.06 10.17 98,530 -0.05(-0.46%)
Jan 18, 2023 10.25 10.44 10.19 10.22 102,822 +0.07(+0.65%)
Jan 17, 2023 10.26 10.33 10.08 10.15 122,797 -0.14(-1.37%)
Jan 13, 2023 10.35 10.41 10.25 10.29 90,534 -0.08(-0.73%)
Jan 12, 2023 10.42 10.56 10.14 10.37 138,951 +0.07(+0.64%)
Jan 11, 2023 10.54 10.64 10.28 10.30 150,766 -0.22(-2.05%)
Jan 10, 2023 10.81 10.99 10.44 10.52 120,445 -0.34(-3.11%)
Jan 09, 2023 10.90 11.08 10.84 10.85 149,060 -0.05(-0.43%)
Jan 06, 2023 10.78 11.03 10.71 10.90 107,764 +0.20(+1.84%)
Jan 05, 2023 10.68 10.82 10.52 10.70 115,329 -0.02(-0.18%)
Jan 04, 2023 10.64 11.11 10.57 10.72 161,549 +0.10(+0.97%)
Jan 03, 2023 10.57 10.90 10.56 10.62 141,159 -0.05(-0.44%)
Dec 30, 2022 10.73 10.81 10.54 10.67 128,723 -0.12(-1.13%)
Dec 29, 2022 10.70 10.86 10.67 10.79 141,506 +0.15(+1.41%)
Dec 28, 2022 10.99 11.03 10.63 10.64 79,464 -0.35(-3.16%)
Dec 27, 2022 10.88 11.00 10.87 10.99 69,030 +0.11(+1.04%)
Dec 23, 2022 10.73 10.97 10.73 10.87 91,235 +0.14(+1.31%)
Dec 22, 2022 10.63 10.85 10.56 10.73 148,230 +0.03(+0.26%)
Dec 21, 2022 10.60 10.85 10.51 10.70 209,479 +0.22(+2.06%)
Dec 20, 2022 10.69 10.76 10.48 10.49 289,143 -0.19(-1.76%)
Dec 19, 2022 10.79 10.97 10.38 10.68 164,236 -0.12(-1.13%)
Dec 16, 2022 10.85 11.02 10.77 10.80 615,999 -0.16(-1.46%)
Dec 15, 2022 10.97 11.04 10.85 10.96 355,940 -0.16(-1.44%)
Dec 14, 2022 11.07 11.27 11.00 11.12 175,544 -0.06(-0.50%)
Dec 13, 2022 11.46 11.64 10.95 11.17 1,449,166 -0.09(-0.83%)
Dec 12, 2022 11.03 11.39 11.03 11.27 167,480 +0.16(+1.44%)
Dec 09, 2022 11.13 11.40 11.10 11.11 191,629 -0.06(-0.51%)
Dec 08, 2022 11.27 11.41 10.95 11.16 186,422 -0.14(-1.25%)
Dec 07, 2022 11.34 11.70 11.30 11.31 208,821 -0.07(-0.58%)
Dec 06, 2022 11.23 11.46 11.23 11.37 178,338 +0.17(+1.51%)
Dec 05, 2022 11.10 11.35 11.10 11.20 296,975 +0.18(+1.62%)
Dec 02, 2022 10.98 11.29 10.80 11.02 244,603 -0.08(-0.76%)
Dec 01, 2022 10.83 11.14 10.83 11.11 184,496 +0.18(+1.63%)
Nov 30, 2022 10.64 10.94 10.56 10.93 193,538 +0.20(+1.84%)
Nov 29, 2022 10.74 10.85 10.65 10.73 99,936 +0.01(+0.09%)
Nov 28, 2022 10.71 10.84 10.62 10.72 153,824 -0.12(-1.12%)
Nov 25, 2022 10.86 10.95 10.78 10.84 53,179 +0.04(+0.35%)
Nov 23, 2022 10.69 10.84 10.64 10.81 90,472 +0.02(+0.17%)
Nov 22, 2022 10.82 10.96 10.66 10.79 109,436 +0.10(+0.96%)
Nov 21, 2022 10.47 10.69 10.47 10.69 329,993 +0.22(+2.14%)
Nov 18, 2022 10.68 10.76 10.25 10.46 131,889 -0.12(-1.14%)
Nov 17, 2022 10.52 10.63 10.24 10.58 109,260 -0.02(-0.18%)
Nov 16, 2022 10.59 10.75 10.54 10.60 128,201 -0.07(-0.70%)
Nov 15, 2022 10.81 10.97 10.57 10.68 180,581 -0.07(-0.61%)
Nov 14, 2022 10.80 11.03 10.72 10.74 189,679 -0.21(-1.95%)
Nov 11, 2022 10.92 11.06 10.82 10.96 194,621 +0.16(+1.47%)
Nov 10, 2022 10.78 11.02 10.33 10.80 238,151 +0.37(+3.57%)
Nov 09, 2022 10.88 10.94 10.29 10.43 348,708 -0.42(-3.86%)
Nov 08, 2022 10.52 11.28 10.45 10.84 718,495 +0.85(+8.47%)
Nov 07, 2022 10.19 10.22 9.978 9.997 185,459 -0.13(-1.29%)
Nov 04, 2022 10.03 10.16 9.950 10.13 122,084 +0.26(+2.64%)
Nov 03, 2022 9.578 10.01 9.550 9.867 166,700 +0.09(+0.95%)
Nov 02, 2022 10.04 10.13 9.746 9.774 236,479 -0.34(-3.31%)
Nov 01, 2022 10.30 10.33 10.11 10.11 203,479 -0.05(-0.46%)
Oct 31, 2022 10.22 10.29 9.490 10.16 321,741 -0.09(-0.91%)
Oct 28, 2022 10.05 10.30 9.941 10.25 194,169 +0.21(+2.13%)
Oct 27, 2022 10.07 10.16 9.346 10.03 206,933 +0.07(+0.65%)
Oct 26, 2022 10.08 10.42 9.922 9.969 191,110 -0.07(-0.74%)
Oct 25, 2022 9.727 10.29 9.383 10.04 314,235 +0.25(+2.57%)
Oct 24, 2022 9.485 9.848 9.448 9.792 152,771 +0.33(+3.44%)
Oct 21, 2022 9.187 9.504 9.085 9.466 131,340 +0.33(+3.56%)
Oct 20, 2022 9.168 9.355 9.085 9.141 415,593 +0.04(+0.41%)
Oct 19, 2022 9.020 9.196 8.973 9.103 292,633 +0.05(+0.51%)
Oct 18, 2022 9.075 9.150 8.838 9.057 255,251 +0.07(+0.72%)
Oct 17, 2022 8.712 9.196 8.712 8.992 660,141 +0.38(+4.43%)
Oct 14, 2022 8.526 8.684 8.405 8.610 183,059 +0.17(+1.98%)
Oct 13, 2022 8.154 8.554 8.061 8.442 202,627 +0.12(+1.45%)
Oct 12, 2022 8.508 8.508 8.163 8.321 3,171,089 -0.13(-1.54%)
Oct 11, 2022 8.219 8.489 8.024 8.452 311,359 +0.08(+1.00%)
Oct 10, 2022 8.303 8.907 8.210 8.368 213,343 +0.09(+1.12%)
Oct 07, 2022 8.340 8.433 8.154 8.275 477,940 -0.14(-1.66%)
Oct 06, 2022 8.480 8.498 8.308 8.415 1,406,473 -0.07(-0.88%)
Oct 05, 2022 8.442 8.498 8.373 8.489 125,625 -0.06(-0.65%)
Oct 04, 2022 8.452 8.601 8.452 8.545 210,456 +0.19(+2.23%)
Oct 03, 2022 8.247 8.442 8.163 8.359 176,488 +0.23(+2.86%)
Sep 30, 2022 8.052 8.377 8.052 8.126 271,521 +0.02(+0.23%)
Sep 29, 2022 8.098 8.107 7.735 8.107 288,253 -0.08(-1.02%)
Sep 28, 2022 8.014 8.303 7.931 8.191 202,561 +0.26(+3.29%)
Sep 27, 2022 8.275 8.359 7.875 7.931 223,398 -0.33(-3.95%)
Sep 26, 2022 8.294 8.331 8.098 8.256 195,530 -0.10(-1.22%)
Sep 23, 2022 8.740 8.740 8.117 8.359 293,168 -0.43(-4.87%)
Sep 22, 2022 8.750 8.861 8.657 8.787 218,972 -0.02(-0.21%)
Sep 21, 2022 8.954 8.992 8.601 8.805 281,220 -0.04(-0.42%)
Sep 20, 2022 8.964 8.964 8.740 8.843 296,921 -0.28(-3.06%)
Sep 19, 2022 9.010 9.262 9.010 9.122 242,193 +0.06(+0.62%)
Sep 16, 2022 9.569 9.569 9.010 9.066 891,643 -0.67(-6.88%)
Sep 15, 2022 9.718 9.876 9.666 9.736 129,025 -0.04(-0.38%)
Sep 14, 2022 9.932 9.950 9.676 9.774 172,751 -0.16(-1.59%)
Sep 13, 2022 10.26 10.26 9.867 9.932 229,317 -0.64(-6.07%)
Sep 12, 2022 10.41 10.68 10.40 10.57 134,122 +0.24(+2.34%)
Sep 09, 2022 10.04 10.38 10.02 10.33 110,785 +0.31(+3.06%)
Sep 08, 2022 10.03 10.07 9.848 10.02 138,935 -0.04(-0.37%)
Sep 07, 2022 9.774 10.07 9.559 10.06 343,442 +0.30(+3.05%)
Sep 06, 2022 10.25 10.25 9.662 9.764 163,687 -0.35(-3.50%)
Sep 02, 2022 10.07 10.32 9.941 10.12 192,334 +0.32(+3.23%)
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.