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 -0.05 (-0.42%)
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, 2023 7.564 7.649 7.506 7.611 362,159 +0.10(+1.27%)
Mar 30, 2023 7.592 7.754 7.478 7.516 140,672 +0.03(+0.38%)
Mar 29, 2023 7.573 7.716 7.383 7.487 308,458 +0.02(+0.25%)
Mar 28, 2023 7.402 7.497 7.364 7.468 270,932 +0.05(+0.64%)
Mar 27, 2023 7.430 7.468 7.340 7.421 317,121 +0.10(+1.30%)
Mar 24, 2023 7.383 7.454 7.183 7.326 321,809 -0.14(-1.91%)
Mar 23, 2023 7.373 7.801 7.373 7.468 523,394 +0.12(+1.68%)
Mar 22, 2023 7.516 7.602 7.326 7.345 185,517 -0.17(-2.28%)
Mar 21, 2023 7.725 7.811 7.473 7.516 178,767 -0.05(-0.63%)
Mar 20, 2023 7.411 7.673 7.402 7.564 296,034 +0.29(+3.92%)
Mar 17, 2023 7.668 7.716 7.212 7.278 969,230 -0.50(-6.48%)
Mar 16, 2023 7.649 7.849 7.316 7.782 369,647 +0.16(+2.12%)
Mar 15, 2023 7.799 7.799 7.104 7.621 468,824 -0.29(-3.62%)
Mar 14, 2023 8.203 8.227 7.757 7.907 509,941 -0.09(-1.12%)
Mar 13, 2023 8.786 8.805 7.996 7.996 371,810 -0.93(-10.42%)
Mar 10, 2023 9.397 9.426 8.767 8.927 400,370 -0.48(-5.09%)
Mar 09, 2023 9.133 9.491 9.133 9.406 353,584 +0.18(+1.93%)
Mar 08, 2023 9.180 9.403 8.777 9.227 604,549 -0.01(-0.10%)
Mar 07, 2023 10.37 10.57 8.880 9.237 874,649 -1.46(-13.62%)
Mar 06, 2023 10.98 10.98 10.61 10.69 164,577 -0.25(-2.32%)
Mar 03, 2023 10.82 11.01 10.64 10.95 159,221 +0.33(+3.10%)
Mar 02, 2023 10.39 10.68 10.35 10.62 115,439 +0.15(+1.44%)
Mar 01, 2023 10.19 10.50 10.08 10.47 139,447 +0.31(+3.05%)
Feb 28, 2023 10.20 10.32 10.11 10.16 133,453 -0.02(-0.18%)
Feb 27, 2023 10.27 10.33 10.12 10.18 66,978 +0.03(+0.28%)
Feb 24, 2023 10.16 10.21 9.989 10.15 142,384 -0.08(-0.83%)
Feb 23, 2023 10.16 10.29 10.04 10.23 105,957 +0.12(+1.21%)
Feb 22, 2023 10.26 10.35 9.984 10.11 115,715 -0.08(-0.83%)
Feb 21, 2023 10.44 10.63 10.20 10.20 151,318 -0.43(-4.07%)
Feb 17, 2023 10.43 10.69 10.24 10.63 163,282 +0.28(+2.72%)
Feb 16, 2023 10.43 10.48 10.29 10.35 460,812 -0.13(-1.26%)
Feb 15, 2023 10.39 10.50 10.19 10.48 84,386 +0.00(+0.00%)
Feb 14, 2023 10.36 10.59 10.31 10.48 119,464 +0.08(+0.72%)
Feb 13, 2023 10.24 10.44 10.06 10.40 82,946 +0.20(+1.93%)
Feb 10, 2023 10.20 10.28 10.07 10.20 97,371 -0.01(-0.09%)
Feb 09, 2023 10.46 10.70 10.18 10.21 83,564 -0.15(-1.45%)
Feb 08, 2023 10.57 10.67 10.31 10.36 111,665 -0.22(-2.04%)
Feb 07, 2023 10.76 10.76 10.31 10.58 144,325 -0.20(-1.83%)
Feb 06, 2023 10.87 10.87 10.64 10.78 125,122 -0.10(-0.95%)
Feb 03, 2023 10.92 11.00 10.78 10.88 108,775 -0.04(-0.34%)
Feb 02, 2023 10.65 10.94 10.60 10.92 126,009 +0.33(+3.11%)
Feb 01, 2023 10.81 10.81 10.36 10.59 190,643 -0.23(-2.08%)
Jan 31, 2023 10.54 10.82 10.47 10.82 159,617 +0.29(+2.77%)
Jan 30, 2023 10.47 10.61 10.44 10.52 97,453 -0.02(-0.18%)
Jan 27, 2023 10.48 10.56 10.35 10.54 112,995 +0.06(+0.54%)
Jan 26, 2023 10.34 10.55 10.34 10.49 104,928 +0.18(+1.73%)
Jan 25, 2023 10.34 10.37 10.20 10.31 93,380 -0.14(-1.35%)
Jan 24, 2023 10.27 10.51 10.20 10.45 109,242 +0.14(+1.37%)
Jan 23, 2023 10.17 10.34 10.09 10.31 90,585 +0.16(+1.57%)
Jan 20, 2023 10.36 10.36 9.960 10.15 357,916 -0.03(-0.28%)
Jan 19, 2023 10.12 10.34 10.06 10.18 98,458 -0.05(-0.46%)
Jan 18, 2023 10.26 10.45 10.20 10.22 102,747 +0.07(+0.65%)
Jan 17, 2023 10.27 10.34 10.09 10.16 122,706 -0.14(-1.37%)
Jan 13, 2023 10.36 10.42 10.26 10.30 90,468 -0.08(-0.72%)
Jan 12, 2023 10.43 10.57 10.15 10.37 138,848 +0.07(+0.64%)
Jan 11, 2023 10.55 10.65 10.29 10.31 150,655 -0.22(-2.05%)
Jan 10, 2023 10.82 10.99 10.45 10.52 120,356 -0.34(-3.11%)
Jan 09, 2023 10.91 11.09 10.84 10.86 148,950 -0.05(-0.43%)
Jan 06, 2023 10.79 11.04 10.72 10.91 107,685 +0.20(+1.84%)
Jan 05, 2023 10.68 10.82 10.52 10.71 115,244 -0.02(-0.18%)
Jan 04, 2023 10.65 11.12 10.58 10.73 161,430 +0.10(+0.97%)
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.