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 (%)
Sep 29, 2023 8.008 8.136 7.912 7.999 131,769 +0.03(+0.37%)
Sep 28, 2023 7.841 8.028 7.841 7.969 85,298 +0.15(+1.89%)
Sep 27, 2023 7.861 7.920 7.763 7.822 88,700 +0.00(+0.00%)
Sep 26, 2023 7.959 8.058 7.792 7.822 107,982 -0.18(-2.21%)
Sep 25, 2023 7.999 8.008 7.851 7.999 191,543 -0.03(-0.37%)
Sep 22, 2023 8.166 8.304 8.028 8.028 105,521 -0.18(-2.16%)
Sep 21, 2023 8.087 8.294 8.067 8.205 129,575 +0.08(+0.97%)
Sep 20, 2023 8.510 8.653 8.127 8.127 159,055 -0.36(-4.29%)
Sep 19, 2023 8.176 8.520 7.930 8.491 307,941 +0.30(+3.60%)
Sep 18, 2023 8.215 8.225 8.058 8.195 129,292 -0.02(-0.24%)
Sep 15, 2023 8.048 8.284 8.004 8.215 439,263 +0.11(+1.33%)
Sep 14, 2023 7.733 8.097 7.585 8.107 215,370 +0.48(+6.32%)
Sep 13, 2023 7.605 7.772 7.556 7.625 181,490 +0.07(+0.91%)
Sep 12, 2023 7.457 7.850 7.457 7.556 183,106 +0.12(+1.59%)
Sep 11, 2023 7.428 7.576 7.408 7.438 195,968 +0.04(+0.53%)
Sep 08, 2023 7.369 7.512 7.290 7.398 172,592 +0.05(+0.67%)
Sep 07, 2023 7.585 7.771 7.330 7.349 241,935 -0.27(-3.49%)
Sep 06, 2023 8.087 8.161 7.556 7.615 279,049 -0.49(-6.07%)
Sep 05, 2023 8.363 8.363 8.048 8.107 154,094 -0.30(-3.51%)
Sep 01, 2023 8.176 8.422 8.098 8.402 195,502 +0.31(+3.89%)
Aug 31, 2023 8.107 8.205 8.018 8.087 112,856 -0.01(-0.12%)
Aug 30, 2023 8.274 8.274 8.087 8.097 129,872 -0.14(-1.67%)
Aug 29, 2023 8.176 8.235 8.118 8.235 96,484 +0.07(+0.83%)
Aug 28, 2023 8.069 8.206 8.069 8.167 61,721 +0.15(+1.82%)
Aug 25, 2023 8.118 8.118 7.997 8.021 73,604 -0.04(-0.48%)
Aug 24, 2023 8.069 8.215 8.060 8.060 84,811 -0.04(-0.48%)
Aug 23, 2023 8.069 8.128 8.021 8.099 90,392 +0.05(+0.60%)
Aug 22, 2023 7.953 8.118 7.865 8.050 135,619 +0.14(+1.72%)
Aug 21, 2023 8.040 8.040 7.865 7.914 89,800 -0.10(-1.21%)
Aug 18, 2023 7.933 8.050 7.894 8.011 102,745 -0.01(-0.12%)
Aug 17, 2023 8.089 8.147 8.011 8.021 99,219 +0.00(+0.00%)
Aug 16, 2023 8.118 8.215 8.021 8.021 140,583 -0.10(-1.20%)
Aug 15, 2023 8.293 8.293 8.103 8.118 118,397 -0.20(-2.45%)
Aug 14, 2023 8.332 8.332 8.215 8.322 157,029 -0.08(-0.93%)
Aug 11, 2023 8.361 8.468 8.322 8.400 110,622 +0.04(+0.47%)
Aug 10, 2023 8.381 8.624 8.342 8.361 114,430 +0.07(+0.82%)
Aug 09, 2023 8.186 8.322 8.099 8.293 166,527 +0.14(+1.67%)
Aug 08, 2023 8.138 8.186 7.992 8.157 127,955 -0.14(-1.64%)
Aug 07, 2023 8.400 8.643 8.244 8.293 175,899 -0.03(-0.35%)
Aug 04, 2023 8.458 8.556 8.215 8.322 274,076 -0.12(-1.38%)
Aug 03, 2023 8.206 8.556 7.992 8.439 312,547 +0.28(+3.46%)
Aug 02, 2023 8.167 8.264 8.060 8.157 158,445 -0.08(-0.94%)
Aug 01, 2023 8.342 8.342 8.118 8.235 162,678 -0.14(-1.63%)
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%)
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.