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

Pactiv Evergreen Inc (NQ: PTVE )

13.46 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 8.390 8.478 8.308 8.371 163,773 +0.02(+0.23%)
Jul 28, 2023 8.303 8.449 8.274 8.351 140,544 +0.14(+1.66%)
Jul 27, 2023 8.303 8.342 8.118 8.215 154,194 -0.09(-1.05%)
Jul 26, 2023 8.351 8.439 8.206 8.303 136,416 -0.05(-0.58%)
Jul 25, 2023 8.206 8.497 7.972 8.351 133,646 +0.14(+1.66%)
Jul 24, 2023 8.031 8.235 8.031 8.215 140,209 +0.19(+2.42%)
Jul 21, 2023 8.089 8.089 7.943 8.021 128,941 -0.03(-0.36%)
Jul 20, 2023 8.215 8.215 7.924 8.050 143,911 -0.13(-1.55%)
Jul 19, 2023 8.108 8.313 8.089 8.176 147,873 +0.09(+1.08%)
Jul 18, 2023 7.914 8.196 7.841 8.089 193,201 +0.17(+2.21%)
Jul 17, 2023 7.690 7.943 7.642 7.914 231,729 +0.22(+2.91%)
Jul 14, 2023 7.749 7.749 7.486 7.690 180,313 -0.04(-0.50%)
Jul 13, 2023 7.632 7.749 7.554 7.729 156,270 +0.14(+1.79%)
Jul 12, 2023 7.496 7.661 7.486 7.593 220,357 +0.24(+3.31%)
Jul 11, 2023 7.165 7.369 7.126 7.350 203,307 +0.25(+3.56%)
Jul 10, 2023 7.146 7.233 7.049 7.097 242,589 -0.09(-1.22%)
Jul 07, 2023 7.019 7.272 7.019 7.185 243,383 +0.17(+2.50%)
Jul 06, 2023 7.107 7.107 6.942 7.010 135,357 -0.15(-2.04%)
Jul 05, 2023 7.467 7.467 7.136 7.156 138,836 -0.34(-4.54%)
Jul 03, 2023 7.369 7.564 7.369 7.496 90,418 +0.14(+1.85%)
Jun 30, 2023 7.369 7.399 7.301 7.360 162,060 +0.08(+1.07%)
Jun 29, 2023 7.194 7.319 7.175 7.282 116,994 +0.14(+1.90%)
Jun 28, 2023 7.369 7.369 7.092 7.146 195,071 -0.22(-3.03%)
Jun 27, 2023 7.428 7.486 7.248 7.369 212,004 -0.05(-0.66%)
Jun 26, 2023 7.165 7.574 7.165 7.418 309,199 +0.27(+3.81%)
Jun 23, 2023 7.068 7.311 6.990 7.146 846,214 -0.02(-0.27%)
Jun 22, 2023 7.311 7.311 7.049 7.165 300,313 -0.16(-2.12%)
Jun 21, 2023 7.097 7.447 7.015 7.321 359,837 +0.20(+2.87%)
Jun 20, 2023 7.233 7.253 7.097 7.117 222,638 -0.16(-2.14%)
Jun 16, 2023 7.311 7.399 7.194 7.272 379,638 -0.08(-1.06%)
Jun 15, 2023 7.360 7.399 7.194 7.350 182,017 +0.52(+7.54%)
May 08, 2023 6.959 6.965 6.733 6.835 219,955 -0.01(-0.14%)
May 05, 2023 6.796 6.921 6.748 6.844 203,260 +0.19(+2.88%)
May 04, 2023 6.844 6.844 6.566 6.653 314,047 -0.18(-2.66%)
May 03, 2023 7.094 7.295 6.825 6.835 290,237 -0.21(-2.99%)
May 02, 2023 7.592 7.592 6.863 7.046 356,383 -0.60(-7.89%)
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.