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 -0.04 (-0.38%)
Streaming Delayed Price Updated: 3:52 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 (%)
Oct 31, 2022 10.22 10.29 9.490 10.16 321,741 -0.09(-0.91%)
Oct 28, 2022 10.05 10.30 9.941 10.25 194,169 +0.21(+2.13%)
Oct 27, 2022 10.07 10.16 9.346 10.03 206,933 +0.07(+0.65%)
Oct 26, 2022 10.08 10.42 9.922 9.969 191,110 -0.07(-0.74%)
Oct 25, 2022 9.727 10.29 9.383 10.04 314,235 +0.25(+2.57%)
Oct 24, 2022 9.485 9.848 9.448 9.792 152,771 +0.33(+3.44%)
Oct 21, 2022 9.187 9.504 9.085 9.466 131,340 +0.33(+3.56%)
Oct 20, 2022 9.168 9.355 9.085 9.141 415,593 +0.04(+0.41%)
Oct 19, 2022 9.020 9.196 8.973 9.103 292,633 +0.05(+0.51%)
Oct 18, 2022 9.075 9.150 8.838 9.057 255,251 +0.07(+0.72%)
Oct 17, 2022 8.712 9.196 8.712 8.992 660,141 +0.38(+4.43%)
Oct 14, 2022 8.526 8.684 8.405 8.610 183,059 +0.17(+1.98%)
Oct 13, 2022 8.154 8.554 8.061 8.442 202,627 +0.12(+1.45%)
Oct 12, 2022 8.508 8.508 8.163 8.321 3,171,089 -0.13(-1.54%)
Oct 11, 2022 8.219 8.489 8.024 8.452 311,359 +0.08(+1.00%)
Oct 10, 2022 8.303 8.907 8.210 8.368 213,343 +0.09(+1.12%)
Oct 07, 2022 8.340 8.433 8.154 8.275 477,940 -0.14(-1.66%)
Oct 06, 2022 8.480 8.498 8.308 8.415 1,406,473 -0.07(-0.88%)
Oct 05, 2022 8.442 8.498 8.373 8.489 125,625 -0.06(-0.65%)
Oct 04, 2022 8.452 8.601 8.452 8.545 210,456 +0.19(+2.23%)
Oct 03, 2022 8.247 8.442 8.163 8.359 176,488 +0.23(+2.86%)
Sep 30, 2022 8.052 8.377 8.052 8.126 271,521 +0.02(+0.23%)
Sep 29, 2022 8.098 8.107 7.735 8.107 288,253 -0.08(-1.02%)
Sep 28, 2022 8.014 8.303 7.931 8.191 202,561 +0.26(+3.29%)
Sep 27, 2022 8.275 8.359 7.875 7.931 223,398 -0.33(-3.95%)
Sep 26, 2022 8.294 8.331 8.098 8.256 195,530 -0.10(-1.22%)
Sep 23, 2022 8.740 8.740 8.117 8.359 293,168 -0.43(-4.87%)
Sep 22, 2022 8.750 8.861 8.657 8.787 218,972 -0.02(-0.21%)
Sep 21, 2022 8.954 8.992 8.601 8.805 281,220 -0.04(-0.42%)
Sep 20, 2022 8.964 8.964 8.740 8.843 296,921 -0.28(-3.06%)
Sep 19, 2022 9.010 9.262 9.010 9.122 242,193 +0.06(+0.62%)
Sep 16, 2022 9.569 9.569 9.010 9.066 891,643 -0.67(-6.88%)
Sep 15, 2022 9.718 9.876 9.666 9.736 129,025 -0.04(-0.38%)
Sep 14, 2022 9.932 9.950 9.676 9.774 172,751 -0.16(-1.59%)
Sep 13, 2022 10.26 10.26 9.867 9.932 229,317 -0.64(-6.07%)
Sep 12, 2022 10.41 10.68 10.40 10.57 134,122 +0.24(+2.34%)
Sep 09, 2022 10.04 10.38 10.02 10.33 110,785 +0.31(+3.06%)
Sep 08, 2022 10.03 10.07 9.848 10.02 138,935 -0.04(-0.37%)
Sep 07, 2022 9.774 10.07 9.559 10.06 343,442 +0.30(+3.05%)
Sep 06, 2022 10.25 10.25 9.662 9.764 163,687 -0.35(-3.50%)
Sep 02, 2022 10.07 10.32 9.941 10.12 192,334 +0.32(+3.23%)
Sep 01, 2022 10.29 10.43 9.699 9.801 284,294 -0.53(-5.13%)
Aug 31, 2022 10.24 10.39 10.18 10.33 286,154 +0.11(+1.09%)
Aug 30, 2022 10.36 10.72 10.12 10.22 130,751 -0.11(-1.08%)
Aug 29, 2022 10.19 10.36 10.07 10.33 169,091 +0.02(+0.18%)
Aug 26, 2022 10.85 10.92 10.23 10.31 158,209 -0.54(-4.93%)
Aug 25, 2022 10.68 10.94 10.21 10.85 135,093 +0.24(+2.26%)
Aug 24, 2022 10.77 10.81 10.57 10.61 210,478 -0.16(-1.46%)
Aug 23, 2022 11.07 11.18 10.77 10.77 179,854 -0.37(-3.31%)
Aug 22, 2022 11.15 11.20 10.96 11.13 183,851 -0.06(-0.49%)
Aug 19, 2022 11.27 11.27 11.10 11.19 158,529 -0.17(-1.46%)
Aug 18, 2022 11.05 11.36 10.94 11.36 221,561 +0.38(+3.45%)
Aug 17, 2022 11.00 11.05 10.92 10.98 124,292 -0.12(-1.08%)
Aug 16, 2022 11.08 11.15 10.94 11.10 161,609 -0.08(-0.74%)
Aug 15, 2022 11.16 11.29 10.90 11.18 143,298 -0.04(-0.33%)
Aug 12, 2022 10.81 11.32 10.80 11.22 301,896 +0.48(+4.47%)
Aug 11, 2022 10.84 10.88 10.63 10.74 287,893 +0.04(+0.34%)
Aug 10, 2022 10.85 11.15 10.69 10.70 283,001 -0.05(-0.43%)
Aug 09, 2022 10.57 11.13 10.56 10.75 507,523 +0.06(+0.60%)
Aug 08, 2022 10.34 10.96 10.34 10.68 284,318 +0.34(+3.30%)
Aug 05, 2022 10.61 10.63 10.14 10.34 262,278 -0.24(-2.27%)
Aug 04, 2022 10.18 10.87 9.917 10.58 467,928 +1.34(+14.47%)
Aug 03, 2022 9.363 9.428 9.123 9.243 169,780 +0.02(+0.20%)
Aug 02, 2022 9.345 9.400 9.170 9.225 138,938 -0.16(-1.67%)
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.