Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Pactiv Evergreen Inc (PTVE)
Pactiv Evergreen Inc (PTVE) Historical

PTVE Pactiv Evergreen Inc

17.535

-0.005 (-0.03%)

Last Updated: 13:36:31

Delayed by 15 minutes

PTVE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	17.54	-0.08	-0.45%	17.61	17.65	17.51	1,690,130
Jan 07 2025	17.62	0.10	0.57%	17.50	17.62	17.495	317,673
Jan 06 2025	17.52	0.09	0.52%	17.48	17.54	17.41	1,088,082
Jan 03 2025	17.43	-0.03	-0.17%	17.47	17.47	17.41	711,452
Jan 02 2025	17.46	-0.01	-0.06%	17.50	17.50	17.38	1,250,267
Dec 31 2024	17.47	-0.01	-0.06%	17.50	17.56	17.46	508,595
Dec 30 2024	17.48	0.08	0.46%	17.38	17.515	17.36	613,246
Dec 27 2024	17.40	-0.03	-0.17%	17.37	17.48	17.36	280,523
Dec 26 2024	17.43	-0.01	-0.06%	17.41	17.44	17.32	272,754
Dec 24 2024	17.44	0.13	0.75%	17.35	17.44	17.28	278,561
Dec 23 2024	17.31	0.05	0.29%	17.28	17.31	17.259	1,181,550
Dec 20 2024	17.26	-0.01	-0.06%	17.27	17.34	17.25	1,435,183
Dec 19 2024	17.27	0.04	0.23%	17.30	17.32	17.25	3,130,181
Dec 18 2024	17.23	-0.10	-0.58%	17.32	17.35	17.23	2,658,057
Dec 17 2024	17.33	0.01	0.06%	17.32	17.40	17.305	2,232,545
Dec 16 2024	17.32	0.04	0.23%	17.27	17.34	17.27	1,335,176
Dec 13 2024	17.28	0.02	0.12%	17.28	17.31	17.26	2,510,203
Dec 12 2024	17.26	-0.02	-0.12%	17.30	17.375	17.255	3,401,873
Dec 11 2024	17.28	-0.05	-0.29%	17.34	17.37	17.27	6,062,088
Dec 10 2024	17.33	-0.03	-0.17%	17.40	17.44	17.30	6,344,791
Dec 09 2024	17.36	2.68	18.26%	17.58	17.61	17.34	10,267,782
Dec 06 2024	14.68	0.03	0.20%	14.54	14.809	14.5375	399,273
Dec 05 2024	14.65	-0.04	-0.27%	14.59	14.77	14.45	422,231
Dec 04 2024	14.69	0.23	1.59%	14.24	14.84	14.216	711,841
Dec 03 2024	14.46	0.86	6.32%	13.64	16.01	13.44	1,450,580
Dec 02 2024	13.60	0.03	0.22%	13.26	13.67	12.95	316,667
Nov 29 2024	13.57	0.07	0.52%	13.64	13.73	13.53	159,393
Nov 27 2024	13.50	-0.14	-1.03%	13.64	13.90	13.395	308,604
Nov 26 2024	13.64	0.06	0.44%	13.47	13.775	13.34	288,942
Nov 25 2024	13.58	0.38	2.88%	13.30	13.715	13.265	331,340
Nov 22 2024	13.20	0.20	1.54%	12.95	13.235	12.775	429,112
Nov 21 2024	13.00	0.01	0.08%	13.00	13.22	12.64	326,410
Nov 20 2024	12.99	0.43	3.42%	12.52	13.09	12.5104	554,493
Nov 19 2024	12.56	0.21	1.70%	12.23	12.69	12.23	618,108
Nov 18 2024	12.35	0.06	0.49%	12.28	12.425	12.185	343,563
Nov 15 2024	12.29	0.03	0.24%	12.33	12.545	12.12	399,758
Nov 14 2024	12.26	0.08	0.66%	12.13	12.39	12.10	292,757
Nov 13 2024	12.18	0.65	5.64%	11.61	12.405	11.585	373,669
Nov 12 2024	11.53	-0.47	-3.92%	11.80	11.80	11.11	351,925
Nov 11 2024	12.00	0.24	2.04%	11.82	12.08	11.82	234,827
Nov 08 2024	11.76	-0.01	-0.08%	11.71	11.95	11.67	217,456
Nov 07 2024	11.77	-0.47	-3.84%	12.21	12.21	11.76	224,908
Nov 06 2024	12.24	0.89	7.84%	12.20	12.46	11.97	379,100
Nov 05 2024	11.35	0.13	1.16%	11.22	11.419	11.22	173,154
Nov 04 2024	11.22	-0.09	-0.80%	11.29	11.50	11.20	162,547
Nov 01 2024	11.31	-0.03	-0.26%	11.44	11.48	11.21	218,753
Oct 31 2024	11.34	-0.10	-0.87%	11.50	11.69	11.34	166,554
Oct 30 2024	11.44	-0.06	-0.52%	11.45	11.6018	11.40	176,853
Oct 29 2024	11.50	-0.19	-1.63%	11.58	11.75	11.49	209,539
Oct 28 2024	11.69	0.15	1.30%	11.58	11.88	11.58	156,037
Oct 25 2024	11.54	-0.09	-0.77%	11.73	11.86	11.51	119,741
Oct 24 2024	11.63	-0.02	-0.17%	11.65	11.65	11.50	116,206
Oct 23 2024	11.65	-0.14	-1.19%	11.74	11.83	11.44	165,233
Oct 22 2024	11.79	-0.09	-0.76%	11.92	12.01	11.74	160,474
Oct 21 2024	11.88	-0.22	-1.82%	12.11	12.16	11.79	223,594
Oct 18 2024	12.10	-0.20	-1.63%	12.35	12.365	12.05	188,514
Oct 17 2024	12.30	0.40	3.36%	11.90	12.31	11.90	408,625
Oct 16 2024	11.90	-0.15	-1.24%	12.22	12.22	11.865	225,185
Oct 15 2024	12.05	0.01	0.08%	12.02	12.25	11.925	310,540
Oct 14 2024	12.04	0.29	2.47%	11.72	12.055	11.583	167,948

Pactiv Evergreen

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions