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

Pactiv Evergreen Inc (NQ: PTVE )

11.79 +0.11 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2024 14.70 14.79 14.37 14.37 310,959 -0.37(-2.54%)
Jan 30, 2024 14.55 14.82 14.48 14.74 569,260 +0.05(+0.33%)
Jan 29, 2024 14.38 14.70 14.23 14.70 420,234 +0.26(+1.77%)
Jan 26, 2024 14.62 14.64 14.39 14.44 1,120,813 -0.10(-0.68%)
Jan 25, 2024 14.56 14.72 14.45 14.54 644,426 +0.06(+0.41%)
Jan 24, 2024 14.90 14.95 14.45 14.48 524,618 -0.25(-1.67%)
Jan 23, 2024 14.46 15.01 14.33 14.72 1,380,041 +0.45(+3.17%)
Jan 22, 2024 14.47 14.60 14.25 14.27 657,759 -0.08(-0.55%)
Jan 19, 2024 14.30 14.59 13.97 14.35 1,020,364 +0.45(+3.26%)
Jan 18, 2024 13.63 13.93 13.60 13.90 581,263 +0.32(+2.39%)
Jan 17, 2024 13.49 13.81 13.44 13.57 644,245 -0.18(-1.29%)
Jan 16, 2024 14.40 14.40 13.74 13.75 516,299 -0.11(-0.78%)
Jan 12, 2024 14.13 14.24 13.47 13.86 710,163 -0.21(-1.47%)
Jan 11, 2024 14.20 14.36 13.96 14.07 955,964 +0.04(+0.28%)
Jan 10, 2024 14.23 14.41 13.99 14.03 443,382 -0.25(-1.72%)
Jan 09, 2024 14.52 14.57 14.24 14.27 426,340 -0.30(-2.03%)
Jan 08, 2024 14.38 14.62 14.29 14.57 619,422 +0.30(+2.07%)
Jan 05, 2024 14.16 14.49 14.09 14.27 524,441 +0.18(+1.26%)
Jan 04, 2024 14.05 14.21 13.91 14.10 373,324 +0.21(+1.49%)
Jan 03, 2024 14.37 14.37 13.87 13.89 564,853 -0.01(-0.07%)
Jan 02, 2024 13.74 14.11 13.54 13.90 466,887 +0.40(+2.99%)
Dec 29, 2023 13.53 13.64 13.46 13.49 235,465 -0.10(-0.72%)
Dec 28, 2023 13.45 13.63 13.45 13.59 213,600 +0.17(+1.25%)
Dec 27, 2023 13.59 13.69 13.26 13.43 668,349 -0.15(-1.09%)
Dec 26, 2023 13.40 13.65 13.31 13.57 291,932 +0.26(+1.92%)
Dec 22, 2023 13.07 13.34 12.99 13.32 345,883 +0.33(+2.58%)
Dec 21, 2023 12.73 13.05 12.66 12.98 194,943 +0.38(+3.05%)
Dec 20, 2023 12.88 12.89 12.58 12.60 290,455 -0.21(-1.61%)
Dec 19, 2023 12.67 12.96 12.67 12.81 261,067 +0.19(+1.48%)
Dec 18, 2023 12.62 12.68 12.43 12.62 215,231 +0.12(+0.94%)
Dec 15, 2023 12.59 12.74 12.45 12.50 472,767 +0.03(+0.24%)
Dec 14, 2023 12.62 12.80 12.45 12.47 314,260 +0.08(+0.64%)
Dec 13, 2023 12.12 12.49 11.93 12.39 441,244 +0.29(+2.36%)
Dec 12, 2023 12.21 12.21 11.97 12.11 187,081 -0.10(-0.81%)
Dec 11, 2023 12.27 12.28 12.09 12.21 175,920 +0.02(+0.16%)
Dec 08, 2023 12.22 12.37 12.07 12.19 283,470 +0.02(+0.20%)
Dec 07, 2023 12.06 12.60 11.93 12.16 799,391 +0.13(+1.10%)
Dec 06, 2023 11.87 12.07 11.72 12.03 361,487 +0.20(+1.66%)
Dec 05, 2023 11.88 11.91 11.67 11.83 155,326 -0.17(-1.40%)
Dec 04, 2023 11.85 12.04 11.85 12.00 182,807 +0.09(+0.74%)
Dec 01, 2023 11.18 12.05 11.18 11.91 402,796 +0.65(+5.77%)
Nov 30, 2023 11.31 11.42 11.23 11.26 186,440 +0.00(+0.00%)
Nov 29, 2023 11.30 11.33 11.13 11.26 166,925 +0.04(+0.35%)
Nov 28, 2023 11.19 11.27 11.11 11.22 113,006 +0.00(+0.00%)
Nov 27, 2023 11.20 11.25 11.07 11.22 165,037 +0.00(+0.00%)
Nov 24, 2023 11.14 11.26 11.10 11.22 97,843 +0.18(+1.59%)
Nov 22, 2023 11.03 11.18 10.97 11.05 155,370 +0.12(+1.07%)
Nov 21, 2023 10.96 11.07 10.91 10.93 187,520 -0.10(-0.88%)
Nov 20, 2023 11.12 11.12 10.94 11.03 293,579 -0.05(-0.44%)
Nov 17, 2023 11.25 11.39 11.07 11.07 275,371 -0.08(-0.70%)
Nov 16, 2023 10.99 11.15 10.91 11.15 294,429 +0.11(+0.97%)
Nov 15, 2023 10.95 11.16 10.95 11.05 264,386 +0.06(+0.53%)
Nov 14, 2023 10.80 11.15 10.68 10.99 327,296 +0.55(+5.23%)
Nov 13, 2023 10.54 10.57 10.39 10.44 376,934 -0.10(-0.93%)
Nov 10, 2023 10.44 10.56 10.39 10.54 136,589 +0.10(+0.93%)
Nov 09, 2023 10.59 10.66 10.38 10.44 190,328 -0.02(-0.19%)
Nov 08, 2023 10.46 10.60 10.38 10.46 185,202 +0.06(+0.56%)
Nov 07, 2023 10.50 10.58 10.36 10.40 151,396 -0.20(-1.93%)
Nov 06, 2023 10.53 10.75 10.46 10.61 194,023 +0.21(+2.07%)
Nov 03, 2023 10.23 10.51 10.16 10.39 387,944 +0.35(+3.50%)
Nov 02, 2023 9.065 10.22 9.016 10.04 390,406 +1.72(+20.63%)
Nov 01, 2023 8.430 8.528 8.216 8.323 128,528 -0.09(-1.04%)
Oct 31, 2023 8.099 8.460 8.099 8.411 141,816 +0.29(+3.61%)
Oct 30, 2023 8.060 8.196 8.060 8.118 118,497 +0.17(+2.09%)
Oct 27, 2023 7.981 8.064 7.835 7.952 112,187 -0.03(-0.37%)
Oct 26, 2023 7.659 8.045 7.659 7.981 154,146 +0.32(+4.20%)
Oct 25, 2023 7.699 7.777 7.650 7.659 132,793 -0.10(-1.26%)
Oct 24, 2023 7.747 7.835 7.669 7.757 158,248 +0.04(+0.51%)
Oct 23, 2023 7.816 7.916 7.694 7.718 121,051 -0.17(-2.10%)
Oct 20, 2023 7.816 7.952 7.786 7.884 162,326 +0.07(+0.87%)
Oct 19, 2023 7.874 8.001 7.728 7.816 132,247 -0.07(-0.87%)
Oct 18, 2023 7.952 8.016 7.864 7.884 121,305 -0.15(-1.82%)
Oct 17, 2023 7.767 8.079 7.513 8.030 159,383 +0.22(+2.88%)
Oct 16, 2023 7.777 7.879 7.723 7.806 162,553 +0.10(+1.27%)
Oct 13, 2023 7.679 7.757 7.601 7.708 157,260 +0.03(+0.38%)
Oct 12, 2023 7.777 7.777 7.601 7.679 124,673 -0.10(-1.25%)
Oct 11, 2023 7.835 7.913 7.659 7.777 80,965 -0.06(-0.75%)
Oct 10, 2023 7.747 7.913 7.747 7.835 114,497 +0.01(+0.12%)
Oct 09, 2023 7.601 7.835 7.533 7.825 132,877 +0.21(+2.82%)
Oct 06, 2023 7.601 7.679 7.396 7.611 352,160 +0.01(+0.13%)
Oct 05, 2023 7.747 7.845 7.567 7.601 141,439 -0.19(-2.38%)
Oct 04, 2023 7.796 7.821 7.699 7.786 126,974 -0.01(-0.13%)
Oct 03, 2023 7.767 7.796 7.630 7.796 119,582 +0.00(+0.00%)
Oct 02, 2023 7.913 7.923 7.699 7.796 113,493 -0.14(-1.72%)
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%)
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%)
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.