Pactiv Evergreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	21.50	21.60	21.50	21.55	21.55	0.23%	1,937
Aug 7, 2025	21.45	21.55	21.45	21.50	21.50	-0.23%	5,213
Aug 6, 2025	21.55	21.55	21.45	21.55	21.55	-	2,507
Aug 5, 2025	21.60	21.60	21.45	21.55	21.55	-0.23%	2,646
Aug 4, 2025	21.55	21.60	21.45	21.60	21.60	0.23%	4,449
Aug 1, 2025	21.55	21.55	21.45	21.55	21.55	0.23%	142,390
Jul 31, 2025	21.50	21.50	21.40	21.50	21.50	0.23%	7,099
Jul 30, 2025	21.50	21.55	21.25	21.45	21.45	-	41,004
Jul 29, 2025	21.55	21.55	21.45	21.45	21.45	-	28,538
Jul 28, 2025	21.60	21.70	21.40	21.45	21.45	-0.69%	34,300
Jul 25, 2025	21.80	21.80	21.60	21.60	21.60	-0.69%	44,392
Jul 24, 2025	21.90	22.00	21.65	21.75	21.75	-0.46%	21,756
Jul 23, 2025	21.80	21.85	21.65	21.85	21.85	0.92%	11,478
Jul 22, 2025	21.80	21.90	21.65	21.65	21.65	-0.92%	20,221
Jul 21, 2025	21.70	21.95	21.70	21.85	21.85	0.46%	18,100
Jul 18, 2025	21.65	21.75	21.65	21.75	21.75	0.46%	3,395
Jul 17, 2025	21.75	21.80	21.65	21.65	21.65	-0.23%	91,809
Jul 16, 2025	21.70	21.75	21.70	21.70	21.70	-	21,389
Jul 15, 2025	21.75	21.85	21.70	21.70	21.70	-0.23%	15,866
Jul 14, 2025	21.75	21.85	21.75	21.75	21.75	-0.68%	2,321
Jul 11, 2025	21.85	21.90	21.75	21.90	21.90	-	5,892
Jul 10, 2025	21.70	21.90	21.70	21.90	21.90	0.92%	11,553
Jul 9, 2025	21.80	21.80	21.70	21.70	21.70	-0.23%	30,084
Jul 8, 2025	21.75	21.80	21.75	21.75	21.75	-	5,160
Jul 7, 2025	21.75	21.80	21.70	21.75	21.75	-0.46%	11,329
Jul 4, 2025	21.75	21.85	21.75	21.85	21.85	0.23%	10,592
Jul 3, 2025	21.75	21.80	21.75	21.80	21.80	0.23%	45,308
Jul 2, 2025	21.75	21.85	21.75	21.75	21.75	-0.46%	8,970
Jul 1, 2025	21.75	21.85	21.75	21.85	21.85	-	3,477
Jun 30, 2025	21.80	21.85	21.75	21.85	21.85	-	5,381
Jun 27, 2025	21.90	21.90	21.75	21.85	21.85	0.46%	12,785
Jun 26, 2025	21.75	21.85	21.75	21.75	21.75	-0.46%	3,649
Jun 25, 2025	21.80	21.85	21.70	21.85	21.85	0.23%	4,738
Jun 24, 2025	21.80	21.95	21.70	21.80	21.80	0.46%	15,815
Jun 23, 2025	21.70	21.90	21.70	21.70	21.70	-0.46%	10,123
Jun 20, 2025	21.75	21.90	21.70	21.80	21.80	0.46%	10,439
Jun 19, 2025	21.60	21.80	21.60	21.70	21.70	0.46%	19,513
Jun 18, 2025	21.60	21.65	21.60	21.60	21.60	-	8,238
Jun 17, 2025	21.60	21.65	21.60	21.60	21.60	-0.46%	10,881
Jun 16, 2025	21.60	21.70	21.55	21.70	21.70	0.46%	45,056
Jun 13, 2025	21.55	21.70	21.55	21.60	21.60	-0.23%	21,960
Jun 12, 2025	21.70	21.70	21.60	21.65	21.65	-	18,190
Jun 11, 2025	21.65	21.75	21.60	21.65	21.65	-0.46%	52,747
Jun 10, 2025	21.65	22.00	21.60	21.75	21.75	0.46%	161,828
Jun 9, 2025	22.45	22.70	21.55	21.65	21.65	-6.07%	64,291
Jun 6, 2025	21.25	23.05	21.25	23.05	23.05	35.59%	426,565
Jun 5, 2025	16.74	17.24	16.32	17.00	17.00	2.04%	10,854
Jun 4, 2025	16.80	16.94	16.60	16.66	16.66	-0.60%	10,092
Jun 3, 2025	16.70	16.80	16.24	16.76	16.76	0.60%	15,434
Jun 2, 2025	17.52	18.10	16.58	16.66	16.66	-4.47%	29,678