Pactiv Evergreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	2.35	2.35	2.35	2.35	2.35	14.63%	4,844
Jul 15, 2025	2.05	2.05	2.05	2.05	2.05	-19.61%	51,144
Jul 3, 2025	2.55	2.55	2.55	2.55	2.55	-1.92%	22,140
Jun 16, 2025	2.60	2.60	2.60	2.60	2.60	15.56%	13,000
May 28, 2025	2.25	2.25	2.25	2.25	2.25	-	2,800
May 27, 2025	2.25	2.25	2.25	2.25	2.25	-6.25%	30,000
May 23, 2025	2.40	2.40	2.40	2.40	2.40	-	15,700
May 16, 2025	2.40	2.40	2.40	2.40	2.40	-	4,000
May 15, 2025	2.40	2.40	2.40	2.40	2.40	-	3,300
Apr 17, 2025	2.40	2.40	2.40	2.40	2.40	-	81,200
Apr 10, 2025	2.40	2.40	2.40	2.40	2.40	-5.14%	2,165
Apr 4, 2025	2.53	2.53	2.53	2.53	2.53	7.66%	14,100
Mar 24, 2025	2.35	2.35	2.35	2.35	2.35	-	11,100
Mar 13, 2025	2.35	2.35	2.35	2.35	2.35	-	5,000
Mar 4, 2025	2.35	2.35	2.35	2.35	2.35	-4.08%	102,227
Feb 28, 2025	2.45	2.45	2.45	2.45	2.45	-	47,773
Feb 27, 2025	2.45	2.45	2.45	2.45	2.45	-	50,000
Feb 25, 2025	2.45	2.45	2.45	2.45	2.45	-2.00%	61,227
Feb 24, 2025	2.50	2.50	2.50	2.50	2.50	2.04%	6,000
Feb 20, 2025	2.45	2.45	2.45	2.45	2.45	-5.77%	50,000
Feb 5, 2025	2.60	2.60	2.60	2.60	2.60	-	5,300
Feb 4, 2025	2.60	2.60	2.60	2.60	2.60	8.33%	4,302
Feb 3, 2025	2.40	2.40	2.40	2.40	2.40	-5.88%	8,400
Jan 29, 2025	2.55	2.55	2.55	2.55	2.55	-	39,500
Jan 28, 2025	2.55	2.55	2.55	2.55	2.55	-	30,600
Jan 24, 2025	2.55	2.55	2.55	2.55	2.55	-0.78%	6,350
Jan 23, 2025	2.57	2.57	2.57	2.57	2.57	0.78%	5,000
Jan 22, 2025	2.55	2.55	2.55	2.55	2.55	-1.16%	29,300
Jan 21, 2025	2.58	2.58	2.58	2.58	2.58	3.20%	1,000
Jan 17, 2025	2.50	2.50	2.50	2.50	2.50	6.38%	3,000
Jan 13, 2025	2.35	2.35	2.35	2.35	2.35	-	37,000