Pactiv Evergreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	38.56	38.73	38.35	38.69	38.69	-0.43%	6,564
Aug 5, 2025	39.60	39.60	38.85	38.85	38.85	-1.24%	5,582
Aug 4, 2025	39.01	39.35	38.98	39.34	39.34	2.18%	31,133
Aug 1, 2025	38.70	38.83	38.35	38.50	38.50	-2.99%	6,653
Jul 31, 2025	40.56	40.56	39.69	39.69	39.69	-0.46%	14,479
Jul 30, 2025	39.74	40.06	39.54	39.87	39.87	-0.43%	3,816
Jul 29, 2025	40.62	40.62	39.91	40.04	39.22	-0.98%	6,084
Jul 28, 2025	40.42	40.46	40.30	40.44	39.61	0.76%	7,411
Jul 25, 2025	40.05	40.28	40.05	40.14	39.31	0.22%	6,342
Jul 24, 2025	40.23	40.23	39.86	40.05	39.23	0.37%	8,545
Jul 23, 2025	39.77	39.97	39.74	39.90	39.08	1.23%	5,719
Jul 22, 2025	39.11	39.55	39.11	39.42	38.61	-1.18%	2,518
Jul 21, 2025	39.99	40.25	39.89	39.89	39.07	0.12%	5,273
Jul 18, 2025	40.01	40.11	39.78	39.84	39.02	-0.03%	14,644
Jul 17, 2025	40.02	40.02	39.84	39.85	39.03	0.58%	7,070
Jul 16, 2025	39.53	39.84	39.24	39.62	38.81	0.20%	6,758
Jul 15, 2025	40.30	40.30	39.48	39.54	38.73	0.16%	9,124
Jul 14, 2025	39.67	39.67	39.18	39.48	38.67	0.76%	14,008
Jul 11, 2025	39.35	39.35	39.11	39.18	38.38	-0.47%	5,731
Jul 10, 2025	39.61	39.61	39.13	39.37	38.56	-0.21%	5,402
Jul 9, 2025	39.17	39.65	39.17	39.45	38.64	1.48%	5,966
Jul 8, 2025	39.21	39.21	38.78	38.87	38.08	-	12,314
Jul 7, 2025	38.87	39.02	38.77	38.87	38.08	-0.76%	7,187
Jul 3, 2025	39.05	39.28	39.04	39.17	38.37	1.03%	3,547
Jul 2, 2025	38.65	38.82	38.65	38.77	37.98	1.40%	2,498
Jul 1, 2025	38.95	38.95	38.20	38.23	37.45	-2.55%	16,855
Jun 30, 2025	39.79	39.79	39.12	39.23	38.43	0.85%	7,046
Jun 27, 2025	39.22	39.22	38.30	38.90	38.11	-2.32%	18,770
Jun 26, 2025	39.80	40.13	39.43	39.83	38.21	1.59%	30,762
Jun 25, 2025	39.41	39.45	39.02	39.20	37.61	0.91%	8,896
Jun 24, 2025	38.53	39.29	38.41	38.85	37.27	2.38%	27,924
Jun 23, 2025	37.88	38.35	37.72	37.95	36.41	0.36%	6,025
Jun 20, 2025	37.89	38.03	37.70	37.81	36.28	-0.42%	12,033
Jun 18, 2025	37.90	38.38	37.83	37.97	36.43	0.76%	8,425
Jun 17, 2025	37.93	37.94	37.62	37.68	36.15	-0.89%	3,337
Jun 16, 2025	37.93	38.21	37.89	38.02	36.48	1.64%	4,932
Jun 13, 2025	37.57	37.98	37.39	37.41	35.89	-1.26%	4,661
Jun 12, 2025	37.65	38.14	37.59	37.89	36.35	0.49%	4,615
Jun 11, 2025	37.75	38.03	37.66	37.71	36.18	0.39%	2,485
Jun 10, 2025	37.73	37.73	37.26	37.56	36.03	0.14%	6,680
Jun 9, 2025	37.29	37.91	37.29	37.51	35.98	0.06%	4,458
Jun 6, 2025	37.93	41.42	37.48	37.48	35.96	0.40%	4,149
Jun 5, 2025	37.86	38.15	37.24	37.33	35.82	-1.44%	25,086
Jun 4, 2025	37.84	37.98	37.79	37.88	36.34	0.45%	5,338
Jun 3, 2025	37.46	38.03	37.46	37.71	36.18	1.77%	7,528
Jun 2, 2025	36.89	37.22	36.89	37.05	35.55	0.82%	11,113
May 30, 2025	36.45	37.12	36.13	36.75	35.26	-	4,711
May 29, 2025	37.30	37.30	36.57	36.75	35.26	-1.47%	12,708
May 28, 2025	37.28	37.50	37.28	37.30	35.05	0.25%	1,641
May 27, 2025	36.88	37.44	36.84	37.21	34.96	2.44%	6,910