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 (%)
Aug 31, 2022 10.33 10.48 10.28 10.43 283,586 +0.11(+1.09%)
Aug 30, 2022 10.45 10.82 10.21 10.31 129,577 -0.11(-1.08%)
Aug 29, 2022 10.29 10.45 10.16 10.43 167,573 +0.02(+0.18%)
Aug 26, 2022 10.95 11.02 10.32 10.41 156,790 -0.54(-4.93%)
Aug 25, 2022 10.78 11.04 10.30 10.95 133,881 +0.24(+2.26%)
Aug 24, 2022 10.86 10.90 10.66 10.70 208,589 -0.16(-1.46%)
Aug 23, 2022 11.17 11.28 10.86 10.86 178,240 -0.37(-3.31%)
Aug 22, 2022 11.25 11.30 11.06 11.24 182,201 -0.06(-0.50%)
Aug 19, 2022 11.38 11.38 11.20 11.29 157,106 -0.17(-1.46%)
Aug 18, 2022 11.15 11.46 11.04 11.46 219,573 +0.38(+3.44%)
Aug 17, 2022 11.10 11.15 11.02 11.08 123,176 -0.12(-1.08%)
Aug 16, 2022 11.18 11.25 11.04 11.20 160,158 -0.08(-0.74%)
Aug 15, 2022 11.26 11.39 11.00 11.28 142,012 -0.04(-0.33%)
Aug 12, 2022 10.91 11.42 10.90 11.32 299,186 +0.48(+4.47%)
Aug 11, 2022 10.94 10.97 10.72 10.84 285,309 +0.04(+0.35%)
Aug 10, 2022 10.95 11.25 10.79 10.80 280,461 -0.05(-0.43%)
Aug 09, 2022 10.67 11.23 10.66 10.84 502,968 +0.07(+0.60%)
Aug 08, 2022 10.43 11.06 10.43 10.78 281,766 +0.34(+3.30%)
Aug 05, 2022 10.70 10.73 10.23 10.43 259,924 -0.24(-2.27%)
Aug 04, 2022 10.27 10.97 10.01 10.68 463,728 +1.35(+14.47%)
Aug 03, 2022 9.448 9.513 9.206 9.327 168,256 +0.02(+0.20%)
Aug 02, 2022 9.430 9.485 9.253 9.309 137,691 -0.16(-1.67%)
Aug 01, 2022 9.504 9.541 9.411 9.467 196,672 -0.05(-0.49%)
Jul 29, 2022 9.597 9.727 9.499 9.513 130,226 -0.08(-0.87%)
Jul 28, 2022 9.411 9.634 9.411 9.597 92,267 +0.24(+2.59%)
Jul 27, 2022 9.113 9.439 9.011 9.355 297,830 +0.32(+3.50%)
Jul 26, 2022 9.104 9.150 8.973 9.039 170,199 -0.06(-0.61%)
Jul 25, 2022 9.178 9.178 9.039 9.094 206,967 -0.04(-0.41%)
Jul 22, 2022 9.132 9.262 9.011 9.132 176,674 +0.03(+0.31%)
Jul 21, 2022 8.946 9.122 8.880 9.104 301,625 +0.17(+1.88%)
Jul 20, 2022 9.076 9.094 8.927 8.936 157,771 -0.17(-1.84%)
Jul 19, 2022 9.188 9.336 9.053 9.104 322,862 +0.08(+0.93%)
Jul 18, 2022 9.029 9.169 9.020 9.020 326,293 +0.12(+1.36%)
Jul 15, 2022 8.918 9.020 8.787 8.899 342,133 +0.17(+1.92%)
Jul 14, 2022 8.610 8.797 8.518 8.731 250,342 +0.00(+0.00%)
Jul 13, 2022 8.489 8.759 8.480 8.731 254,299 +0.21(+2.51%)
Jul 12, 2022 8.582 8.815 8.471 8.517 788,923 -0.05(-0.54%)
Jul 11, 2022 8.499 8.778 8.489 8.564 171,926 +0.01(+0.11%)
Jul 08, 2022 8.704 8.806 8.527 8.555 250,986 -0.05(-0.54%)
Jul 07, 2022 8.815 8.927 8.573 8.601 186,182 -0.11(-1.28%)
Jul 06, 2022 9.085 9.206 8.657 8.713 160,640 -0.43(-4.68%)
Jul 05, 2022 9.011 9.150 8.797 9.141 202,535 -0.07(-0.71%)
Jul 01, 2022 9.160 9.271 8.992 9.206 139,910 -0.07(-0.70%)
Jun 30, 2022 8.797 9.281 8.797 9.271 363,848 +0.33(+3.64%)
Jun 29, 2022 9.076 9.188 8.852 8.946 194,945 -0.18(-1.94%)
Jun 28, 2022 9.448 9.597 9.113 9.122 256,829 -0.32(-3.35%)
Jun 27, 2022 9.197 9.485 9.132 9.439 508,054 +0.34(+3.79%)
Jun 24, 2022 9.178 9.374 9.067 9.094 1,017,400 +0.01(+0.10%)
Jun 23, 2022 9.104 9.150 8.964 9.085 125,750 +0.04(+0.41%)
Jun 22, 2022 8.936 9.206 8.936 9.048 163,729 -0.05(-0.51%)
Jun 21, 2022 9.327 9.457 9.048 9.094 185,864 -0.14(-1.51%)
Jun 17, 2022 8.973 9.448 8.973 9.234 776,767 +0.43(+4.86%)
Jun 16, 2022 8.973 9.057 8.620 8.806 337,607 -0.32(-3.47%)
Jun 15, 2022 9.178 9.271 8.955 9.122 167,247 +0.13(+1.45%)
Jun 14, 2022 9.067 9.168 8.815 8.992 197,983 +0.02(+0.21%)
Jun 13, 2022 9.467 9.467 8.908 8.973 225,928 -0.64(-6.68%)
Jun 10, 2022 9.355 9.662 9.281 9.616 427,113 +0.13(+1.37%)
Jun 09, 2022 9.690 10.00 9.434 9.485 161,705 -0.29(-2.95%)
Jun 08, 2022 9.914 9.914 9.485 9.774 216,444 -0.23(-2.33%)
Jun 07, 2022 9.923 10.08 9.765 10.01 236,423 -0.02(-0.19%)
Jun 06, 2022 9.997 10.30 9.932 10.03 328,080 +0.21(+2.18%)
Jun 03, 2022 9.644 9.821 9.420 9.811 510,558 +0.07(+0.76%)
Jun 02, 2022 9.914 10.14 9.718 9.737 268,133 -0.20(-1.97%)
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.