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 UNCHANGED
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 (%)
Dec 29, 2023 13.65 13.75 13.57 13.61 233,524 -0.10(-0.72%)
Dec 28, 2023 13.56 13.75 13.56 13.71 211,839 +0.17(+1.25%)
Dec 27, 2023 13.71 13.81 13.37 13.54 662,839 -0.15(-1.09%)
Dec 26, 2023 13.51 13.77 13.42 13.69 289,526 +0.26(+1.92%)
Dec 22, 2023 13.18 13.45 13.10 13.43 343,032 +0.34(+2.58%)
Dec 21, 2023 12.83 13.16 12.76 13.09 193,336 +0.39(+3.05%)
Dec 20, 2023 12.99 13.00 12.68 12.70 288,061 -0.21(-1.61%)
Dec 19, 2023 12.77 13.07 12.77 12.91 258,915 +0.19(+1.48%)
Dec 18, 2023 12.72 12.78 12.53 12.72 213,457 +0.12(+0.94%)
Dec 15, 2023 12.69 12.84 12.55 12.60 468,869 +0.03(+0.24%)
Dec 14, 2023 12.72 12.90 12.55 12.57 311,669 +0.08(+0.64%)
Dec 13, 2023 12.22 12.59 12.03 12.50 437,607 +0.29(+2.36%)
Dec 12, 2023 12.31 12.31 12.07 12.21 185,539 -0.10(-0.81%)
Dec 11, 2023 12.38 12.39 12.19 12.31 174,469 +0.02(+0.16%)
Dec 08, 2023 12.33 12.48 12.17 12.29 281,133 +0.02(+0.20%)
Dec 07, 2023 12.16 12.70 12.03 12.26 792,800 +0.13(+1.10%)
Dec 06, 2023 11.97 12.17 11.82 12.13 358,507 +0.20(+1.66%)
Dec 05, 2023 11.98 12.01 11.77 11.93 154,045 -0.17(-1.39%)
Dec 04, 2023 11.95 12.14 11.95 12.10 181,300 +0.09(+0.74%)
Dec 01, 2023 11.27 12.15 11.27 12.01 399,476 +0.66(+5.77%)
Nov 30, 2023 11.40 11.51 11.32 11.35 184,903 +0.00(+0.00%)
Nov 29, 2023 11.39 11.42 11.22 11.35 165,549 +0.04(+0.35%)
Nov 28, 2023 11.28 11.36 11.21 11.31 112,075 +0.00(+0.00%)
Nov 27, 2023 11.29 11.34 11.17 11.31 163,677 +0.00(+0.00%)
Nov 24, 2023 11.24 11.35 11.20 11.31 97,037 +0.18(+1.59%)
Nov 22, 2023 11.12 11.27 11.06 11.14 154,089 +0.12(+1.07%)
Nov 21, 2023 11.05 11.17 11.00 11.02 185,974 -0.10(-0.89%)
Nov 20, 2023 11.22 11.22 11.03 11.12 291,159 -0.05(-0.44%)
Nov 17, 2023 11.34 11.48 11.17 11.17 273,101 -0.08(-0.70%)
Nov 16, 2023 11.08 11.25 11.00 11.25 292,001 +0.11(+0.97%)
Nov 15, 2023 11.04 11.26 11.04 11.14 262,207 +0.06(+0.53%)
Nov 14, 2023 10.89 11.24 10.77 11.08 324,598 +0.55(+5.23%)
Nov 13, 2023 10.63 10.65 10.48 10.53 373,827 -0.10(-0.93%)
Nov 10, 2023 10.53 10.65 10.48 10.63 135,463 +0.10(+0.93%)
Nov 09, 2023 10.67 10.75 10.47 10.53 188,759 -0.02(-0.19%)
Nov 08, 2023 10.55 10.68 10.47 10.55 183,675 +0.06(+0.56%)
Nov 07, 2023 10.59 10.66 10.45 10.49 150,148 -0.21(-1.93%)
Nov 06, 2023 10.62 10.84 10.55 10.69 192,423 +0.22(+2.07%)
Nov 03, 2023 10.31 10.60 10.24 10.48 384,746 +0.35(+3.50%)
Nov 02, 2023 9.140 10.30 9.091 10.12 387,188 +1.73(+20.63%)
Nov 01, 2023 8.500 8.599 8.284 8.392 127,468 -0.09(-1.04%)
Oct 31, 2023 8.166 8.530 8.166 8.481 140,646 +0.30(+3.61%)
Oct 30, 2023 8.127 8.264 8.127 8.186 117,520 +0.17(+2.09%)
Oct 27, 2023 8.048 8.131 7.900 8.018 111,263 -0.03(-0.37%)
Oct 26, 2023 7.723 8.112 7.723 8.048 152,875 +0.32(+4.20%)
Oct 25, 2023 7.763 7.841 7.713 7.723 131,698 -0.10(-1.26%)
Oct 24, 2023 7.812 7.900 7.733 7.822 156,944 +0.04(+0.51%)
Oct 23, 2023 7.881 7.981 7.758 7.782 120,053 -0.17(-2.10%)
Oct 20, 2023 7.881 8.018 7.851 7.949 160,988 +0.07(+0.87%)
Oct 19, 2023 7.940 8.067 7.792 7.881 131,157 -0.07(-0.87%)
Oct 18, 2023 8.018 8.082 7.930 7.949 120,305 -0.15(-1.82%)
Oct 17, 2023 7.831 8.146 7.576 8.097 158,069 +0.23(+2.87%)
Oct 16, 2023 7.841 7.945 7.787 7.871 161,213 +0.10(+1.27%)
Oct 13, 2023 7.743 7.822 7.664 7.772 155,964 +0.03(+0.38%)
Oct 12, 2023 7.841 7.841 7.664 7.743 123,646 -0.10(-1.25%)
Oct 11, 2023 7.900 7.979 7.723 7.841 80,297 -0.06(-0.75%)
Oct 10, 2023 7.812 7.979 7.812 7.900 113,554 +0.01(+0.12%)
Oct 09, 2023 7.664 7.900 7.595 7.890 131,781 +0.22(+2.82%)
Oct 06, 2023 7.664 7.743 7.457 7.674 349,257 +0.01(+0.13%)
Oct 05, 2023 7.812 7.910 7.630 7.664 140,273 -0.19(-2.38%)
Oct 04, 2023 7.861 7.886 7.763 7.851 125,928 -0.01(-0.13%)
Oct 03, 2023 7.831 7.861 7.694 7.861 118,596 +0.00(+0.00%)
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.