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

Pactiv Evergreen Inc (NQ: PTVE )

11.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2022 9.225 9.325 9.152 9.188 108,610 -0.03(-0.30%)
Mar 30, 2022 9.325 9.517 9.188 9.216 136,212 -0.22(-2.32%)
Mar 29, 2022 9.143 9.499 8.988 9.435 153,206 +0.47(+5.19%)
Mar 28, 2022 9.079 9.225 8.869 8.969 138,715 -0.22(-2.39%)
Mar 25, 2022 9.070 9.280 8.937 9.188 222,398 +0.19(+2.13%)
Mar 24, 2022 9.006 9.343 8.851 8.997 223,333 -0.01(-0.10%)
Mar 23, 2022 9.225 9.225 8.942 9.006 67,283 -0.27(-2.95%)
Mar 22, 2022 9.399 9.399 9.216 9.280 177,592 +0.13(+1.40%)
Mar 21, 2022 9.408 9.563 9.042 9.152 198,935 -0.29(-3.09%)
Mar 18, 2022 9.024 9.526 8.855 9.444 1,021,978 +0.36(+3.92%)
Mar 17, 2022 8.787 9.143 8.787 9.088 176,349 +0.17(+1.95%)
Mar 16, 2022 8.851 8.951 8.741 8.914 189,317 +0.16(+1.77%)
Mar 15, 2022 8.650 8.777 8.494 8.759 257,319 +0.12(+1.37%)
Mar 14, 2022 8.458 8.704 8.403 8.640 279,471 +0.29(+3.50%)
Mar 11, 2022 8.440 8.613 8.339 8.348 149,015 -0.10(-1.19%)
Mar 10, 2022 8.229 8.467 8.111 8.449 117,553 +0.16(+1.87%)
Mar 09, 2022 8.303 8.462 8.257 8.293 215,941 +0.09(+1.11%)
Mar 08, 2022 8.111 8.467 7.983 8.202 218,896 +0.11(+1.35%)
Mar 07, 2022 8.293 8.426 7.955 8.092 212,272 -0.21(-2.53%)
Mar 04, 2022 8.449 8.449 8.138 8.303 287,824 -0.15(-1.73%)
Mar 03, 2022 8.622 8.622 8.184 8.449 374,145 +0.01(+0.11%)
Mar 02, 2022 8.250 8.476 8.123 8.440 384,682 +0.14(+1.74%)
Mar 01, 2022 8.665 8.683 8.250 8.295 219,756 -0.40(-4.57%)
Feb 28, 2022 9.144 9.180 8.656 8.693 246,593 -0.36(-3.99%)
Feb 25, 2022 8.566 9.081 8.810 9.054 361,733 +0.44(+5.14%)
Feb 24, 2022 8.421 8.831 8.141 8.611 288,887 -0.26(-2.95%)
Feb 23, 2022 9.244 9.452 8.819 8.873 372,430 -0.39(-4.20%)
Feb 22, 2022 9.461 9.641 9.235 9.262 202,792 -0.26(-2.75%)
Feb 18, 2022 9.524 0 -0.20(-2.04%)
Feb 17, 2022 9.714 9.867 9.560 9.723 178,064 +0.10(+1.03%)
Feb 16, 2022 9.578 9.677 9.393 9.623 188,265 +0.14(+1.43%)
Feb 15, 2022 9.497 9.714 9.415 9.488 175,309 -0.01(-0.10%)
Feb 14, 2022 9.632 9.768 9.235 9.497 248,080 -0.17(-1.78%)
Feb 11, 2022 9.596 9.777 9.506 9.668 135,749 +0.18(+1.90%)
Feb 10, 2022 9.388 9.605 9.045 9.488 190,854 +0.14(+1.45%)
Feb 09, 2022 9.614 9.686 9.307 9.352 125,762 -0.24(-2.54%)
Feb 08, 2022 9.452 9.619 9.217 9.596 91,307 +0.28(+3.01%)
Feb 07, 2022 9.470 9.724 9.217 9.316 156,798 -0.06(-0.67%)
Feb 04, 2022 9.488 9.488 9.171 9.379 152,390 -0.12(-1.24%)
Feb 03, 2022 9.768 9.777 9.488 9.497 218,214 -0.18(-1.87%)
Feb 02, 2022 9.994 9.994 9.596 9.677 218,735 -0.30(-2.99%)
Feb 01, 2022 9.912 10.02 9.759 9.976 232,366 +0.24(+2.51%)
Jan 28, 2022 9.723 9.741 9.479 9.732 178,633 -0.07(-0.74%)
Jan 27, 2022 9.930 10.15 9.705 9.804 108,264 -0.11(-1.09%)
Jan 26, 2022 10.37 10.57 9.786 9.912 161,722 -0.38(-3.69%)
Jan 25, 2022 10.14 10.44 9.813 10.29 119,735 +0.02(+0.18%)
Jan 24, 2022 10.31 10.44 9.949 10.27 238,937 -0.10(-0.96%)
Jan 21, 2022 10.86 11.07 10.36 10.37 222,523 -0.43(-4.01%)
Jan 20, 2022 11.01 11.19 10.77 10.81 139,659 -0.23(-2.05%)
Jan 19, 2022 10.88 11.15 10.87 11.03 249,205 +0.16(+1.50%)
Jan 18, 2022 10.87 10.87 10.58 10.87 151,794 -0.11(-0.99%)
Jan 14, 2022 10.98 0 -0.43(-3.80%)
Jan 13, 2022 11.19 11.46 11.17 11.41 221,317 +0.20(+1.77%)
Jan 12, 2022 11.14 11.45 11.09 11.21 114,399 -0.04(-0.32%)
Jan 11, 2022 11.47 11.58 11.11 11.25 199,350 -0.13(-1.11%)
Jan 10, 2022 10.45 11.93 10.44 11.38 379,431 -0.10(-0.87%)
Jan 07, 2022 11.93 12.01 11.30 11.48 778,591 -0.40(-3.35%)
Jan 06, 2022 11.72 12.14 11.52 11.87 262,481 +0.10(+0.84%)
Jan 05, 2022 11.95 12.53 11.66 11.77 342,169 +0.15(+1.32%)
Jan 04, 2022 11.48 11.88 11.45 11.62 167,029 +0.24(+2.14%)
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.