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

Pactiv Evergreen Inc (NQ: PTVE )

12.70 +0.04 (+0.32%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 23, 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 10.31 10.39 9.576 10.25 318,853 -0.09(-0.91%)
Oct 28, 2022 10.14 10.40 10.03 10.34 192,426 +0.22(+2.13%)
Oct 27, 2022 10.16 10.26 9.431 10.12 205,075 +0.07(+0.65%)
Oct 26, 2022 10.17 10.51 10.01 10.06 189,395 -0.08(-0.74%)
Oct 25, 2022 9.815 10.38 9.468 10.13 311,414 +0.25(+2.57%)
Oct 24, 2022 9.571 9.937 9.533 9.881 151,400 +0.33(+3.44%)
Oct 21, 2022 9.270 9.590 9.167 9.552 130,161 +0.33(+3.56%)
Oct 20, 2022 9.252 9.439 9.167 9.223 411,863 +0.04(+0.41%)
Oct 19, 2022 9.101 9.280 9.054 9.186 290,007 +0.05(+0.51%)
Oct 18, 2022 9.158 9.233 8.918 9.139 252,960 +0.07(+0.72%)
Oct 17, 2022 8.791 9.280 8.791 9.073 654,216 +0.39(+4.43%)
Oct 14, 2022 8.603 8.763 8.481 8.688 181,416 +0.17(+1.98%)
Oct 13, 2022 8.228 8.632 8.134 8.519 200,808 +0.12(+1.45%)
Oct 12, 2022 8.585 8.585 8.237 8.397 3,142,628 -0.13(-1.54%)
Oct 11, 2022 8.294 8.566 8.096 8.528 308,564 +0.08(+1.00%)
Oct 10, 2022 8.378 8.988 8.284 8.444 211,428 +0.09(+1.12%)
Oct 07, 2022 8.416 8.510 8.228 8.350 473,650 -0.14(-1.66%)
Oct 06, 2022 8.556 8.575 8.384 8.491 1,393,850 -0.08(-0.88%)
Oct 05, 2022 8.519 8.575 8.448 8.566 124,498 -0.06(-0.65%)
Oct 04, 2022 8.528 8.679 8.528 8.622 208,568 +0.19(+2.23%)
Oct 03, 2022 8.322 8.519 8.237 8.434 174,904 +0.23(+2.86%)
Sep 30, 2022 8.124 8.453 8.124 8.200 269,084 +0.02(+0.23%)
Sep 29, 2022 8.171 8.181 7.805 8.181 285,666 -0.08(-1.02%)
Sep 28, 2022 8.087 8.378 8.002 8.265 200,743 +0.26(+3.29%)
Sep 27, 2022 8.350 8.434 7.946 8.002 221,393 -0.33(-3.95%)
Sep 26, 2022 8.369 8.406 8.171 8.331 193,775 -0.10(-1.22%)
Sep 23, 2022 8.819 8.819 8.190 8.434 290,537 -0.43(-4.87%)
Sep 22, 2022 8.829 8.942 8.735 8.866 217,006 -0.02(-0.21%)
Sep 21, 2022 9.036 9.073 8.679 8.885 278,696 -0.04(-0.42%)
Sep 20, 2022 9.045 9.045 8.819 8.923 294,256 -0.28(-3.06%)
Sep 19, 2022 9.092 9.345 9.092 9.205 240,020 +0.06(+0.62%)
Sep 16, 2022 9.655 9.655 9.092 9.148 883,640 -0.68(-6.88%)
Sep 15, 2022 9.806 9.965 9.754 9.824 127,867 -0.04(-0.38%)
Sep 14, 2022 10.02 10.04 9.763 9.862 171,200 -0.16(-1.59%)
Sep 13, 2022 10.35 10.35 9.956 10.02 227,259 -0.65(-6.07%)
Sep 12, 2022 10.50 10.77 10.49 10.67 132,918 +0.24(+2.34%)
Sep 09, 2022 10.13 10.48 10.12 10.43 109,791 +0.31(+3.06%)
Sep 08, 2022 10.12 10.16 9.937 10.12 137,688 -0.04(-0.37%)
Sep 07, 2022 9.862 10.16 9.646 10.15 340,360 +0.30(+3.05%)
Sep 06, 2022 10.34 10.34 9.749 9.853 162,217 -0.36(-3.50%)
Sep 02, 2022 10.16 10.42 10.03 10.21 190,607 +0.32(+3.23%)
Sep 01, 2022 10.38 10.53 9.787 9.890 281,743 -0.54(-5.14%)
Aug 31, 2022 10.33 10.48 10.28 10.43 283,586 +0.11(+1.09%)
Aug 30, 2022 10.45 10.82 10.21 10.31 129,577 -0.11(-1.08%)
Aug 29, 2022 10.29 10.45 10.16 10.43 167,573 +0.02(+0.18%)
Aug 26, 2022 10.95 11.02 10.32 10.41 156,790 -0.54(-4.93%)
Aug 25, 2022 10.78 11.04 10.30 10.95 133,881 +0.24(+2.26%)
Aug 24, 2022 10.86 10.90 10.66 10.70 208,589 -0.16(-1.46%)
Aug 23, 2022 11.17 11.28 10.86 10.86 178,240 -0.37(-3.31%)
Aug 22, 2022 11.25 11.30 11.06 11.24 182,201 -0.06(-0.50%)
Aug 19, 2022 11.38 11.38 11.20 11.29 157,106 -0.17(-1.46%)
Aug 18, 2022 11.15 11.46 11.04 11.46 219,573 +0.38(+3.44%)
Aug 17, 2022 11.10 11.15 11.02 11.08 123,176 -0.12(-1.08%)
Aug 16, 2022 11.18 11.25 11.04 11.20 160,158 -0.08(-0.74%)
Aug 15, 2022 11.26 11.39 11.00 11.28 142,012 -0.04(-0.33%)
Aug 12, 2022 10.91 11.42 10.90 11.32 299,186 +0.48(+4.47%)
Aug 11, 2022 10.94 10.97 10.72 10.84 285,309 +0.04(+0.35%)
Aug 10, 2022 10.95 11.25 10.79 10.80 280,461 -0.05(-0.43%)
Aug 09, 2022 10.67 11.23 10.66 10.84 502,968 +0.07(+0.60%)
Aug 08, 2022 10.43 11.06 10.43 10.78 281,766 +0.34(+3.30%)
Aug 05, 2022 10.70 10.73 10.23 10.43 259,924 -0.24(-2.27%)
Aug 04, 2022 10.27 10.97 10.01 10.68 463,728 +1.35(+14.47%)
Aug 03, 2022 9.448 9.513 9.206 9.327 168,256 +0.02(+0.20%)
Aug 02, 2022 9.430 9.485 9.253 9.309 137,691 -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.