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 (%)
Apr 28, 2023 7.324 7.669 7.324 7.573 287,915 +0.27(+3.67%)
Apr 27, 2023 7.055 7.372 7.055 7.304 364,041 +0.25(+3.53%)
Apr 26, 2023 7.372 7.410 7.007 7.055 230,797 -0.37(-5.03%)
Apr 25, 2023 7.793 7.798 7.391 7.429 376,604 -0.43(-5.49%)
Apr 24, 2023 7.765 7.880 7.726 7.860 297,634 +0.11(+1.36%)
Apr 21, 2023 7.726 7.784 7.582 7.755 248,807 -0.01(-0.12%)
Apr 20, 2023 7.784 7.784 7.688 7.765 212,264 -0.05(-0.61%)
Apr 19, 2023 7.745 7.850 7.673 7.812 389,554 +0.04(+0.49%)
Apr 18, 2023 7.956 7.956 7.717 7.774 200,087 -0.12(-1.46%)
Apr 17, 2023 7.707 7.889 7.707 7.889 197,694 +0.18(+2.36%)
Apr 14, 2023 7.736 7.870 7.573 7.707 375,191 -0.01(-0.12%)
Apr 13, 2023 7.717 7.774 7.592 7.717 176,265 +0.02(+0.25%)
Apr 12, 2023 8.062 8.062 7.669 7.697 153,038 -0.28(-3.49%)
Apr 11, 2023 7.947 8.100 7.908 7.975 180,282 +0.07(+0.85%)
Apr 10, 2023 7.947 8.033 7.841 7.908 599,436 -0.06(-0.72%)
Apr 06, 2023 7.688 8.062 7.563 7.966 360,747 +0.39(+5.19%)
Apr 05, 2023 7.496 7.582 7.333 7.573 1,060,864 +0.02(+0.25%)
Apr 04, 2023 7.621 7.678 7.477 7.554 270,886 -0.06(-0.76%)
Apr 03, 2023 7.736 7.812 7.544 7.611 288,555 -0.06(-0.75%)
Mar 31, 2023 7.621 7.707 7.563 7.669 359,438 +0.10(+1.27%)
Mar 30, 2023 7.650 7.812 7.535 7.573 139,615 +0.03(+0.38%)
Mar 29, 2023 7.630 7.774 7.439 7.544 306,140 +0.02(+0.25%)
Mar 28, 2023 7.458 7.554 7.419 7.525 268,897 +0.05(+0.64%)
Mar 27, 2023 7.487 7.525 7.396 7.477 314,738 +0.10(+1.30%)
Mar 24, 2023 7.439 7.511 7.237 7.381 319,391 -0.14(-1.91%)
Mar 23, 2023 7.429 7.860 7.429 7.525 519,462 +0.12(+1.68%)
Mar 22, 2023 7.573 7.659 7.381 7.400 184,123 -0.17(-2.28%)
Mar 21, 2023 7.784 7.870 7.530 7.573 177,424 -0.05(-0.63%)
Mar 20, 2023 7.467 7.731 7.458 7.621 293,810 +0.29(+3.92%)
Mar 17, 2023 7.726 7.774 7.266 7.333 961,948 -0.51(-6.48%)
Mar 16, 2023 7.707 7.908 7.372 7.841 366,870 +0.16(+2.12%)
Mar 15, 2023 7.858 7.858 7.158 7.678 465,302 -0.29(-3.62%)
Mar 14, 2023 8.265 8.289 7.816 7.967 506,111 -0.09(-1.12%)
Mar 13, 2023 8.852 8.871 8.057 8.057 369,017 -0.94(-10.42%)
Mar 10, 2023 9.468 9.498 8.833 8.994 397,363 -0.48(-5.09%)
Mar 09, 2023 9.203 9.562 9.203 9.477 350,928 +0.18(+1.93%)
Mar 08, 2023 9.250 9.474 8.843 9.297 600,008 -0.01(-0.10%)
Mar 07, 2023 10.45 10.65 8.947 9.307 868,079 -1.47(-13.62%)
Mar 06, 2023 11.07 11.07 10.69 10.77 163,340 -0.26(-2.32%)
Mar 03, 2023 10.91 11.10 10.72 11.03 158,024 +0.33(+3.10%)
Mar 02, 2023 10.47 10.76 10.43 10.70 114,571 +0.15(+1.44%)
Mar 01, 2023 10.26 10.58 10.16 10.55 138,400 +0.31(+3.05%)
Feb 28, 2023 10.27 10.40 10.19 10.23 132,450 -0.02(-0.18%)
Feb 27, 2023 10.35 10.41 10.20 10.25 66,475 +0.03(+0.28%)
Feb 24, 2023 10.23 10.29 10.06 10.23 141,314 -0.09(-0.83%)
Feb 23, 2023 10.23 10.37 10.11 10.31 105,161 +0.12(+1.21%)
Feb 22, 2023 10.34 10.42 10.06 10.19 114,846 -0.09(-0.83%)
Feb 21, 2023 10.52 10.71 10.27 10.27 150,181 -0.44(-4.07%)
Feb 17, 2023 10.51 10.77 10.31 10.71 162,055 +0.28(+2.73%)
Feb 16, 2023 10.51 10.56 10.37 10.42 457,350 -0.13(-1.26%)
Feb 15, 2023 10.47 10.58 10.26 10.56 83,752 -0.01(-0.09%)
Feb 14, 2023 10.44 10.67 10.39 10.57 118,567 +0.09(+0.81%)
Feb 13, 2023 10.32 10.52 10.14 10.48 82,323 +0.20(+1.93%)
Feb 10, 2023 10.28 10.36 10.15 10.28 96,640 -0.01(-0.09%)
Feb 09, 2023 10.54 10.78 10.25 10.29 82,936 -0.15(-1.45%)
Feb 08, 2023 10.65 10.75 10.39 10.44 110,826 -0.22(-2.04%)
Feb 07, 2023 10.84 10.84 10.39 10.66 143,240 -0.20(-1.83%)
Feb 06, 2023 10.95 10.95 10.72 10.86 124,182 -0.10(-0.95%)
Feb 03, 2023 11.00 11.09 10.86 10.96 107,958 -0.04(-0.34%)
Feb 02, 2023 10.73 11.02 10.68 11.00 125,063 +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.