Pactiv Evergreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	40.34	40.34	40.34	40.34	40.34	-1.71%
Jul 31, 2025	41.04	41.04	41.04	41.04	41.04	0.54%
Jul 30, 2025	40.82	40.82	40.82	40.82	40.82	1.95%
Jul 29, 2025	40.04	40.04	40.04	40.04	40.04	0.38%
Jul 28, 2025	39.89	39.89	39.89	39.89	39.89	0.18%
Jul 25, 2025	39.82	39.82	39.82	39.82	39.82	1.12%
Jul 24, 2025	39.38	39.38	39.38	39.38	39.38	-0.83%
Jul 23, 2025	39.71	39.71	39.71	39.71	39.71	2.00%
Jul 22, 2025	38.93	38.93	38.93	38.93	38.93	-0.89%
Jul 21, 2025	39.28	39.28	39.28	39.28	39.28	-0.91%
Jul 18, 2025	39.64	39.64	39.64	39.64	39.64	-0.13%
Jul 17, 2025	39.69	39.69	39.69	39.69	39.69	0.71%
Jul 16, 2025	39.41	39.41	39.41	39.41	39.41	0.90%
Jul 15, 2025	39.06	39.06	39.06	39.06	39.06	-1.14%
Jul 14, 2025	39.51	39.51	39.51	39.51	39.51	0.95%
Jul 11, 2025	39.14	39.14	39.14	39.14	39.14	-1.93%
Jul 10, 2025	39.91	39.91	39.91	39.91	39.91	-0.84%
Jul 9, 2025	40.25	40.25	40.25	40.25	40.25	1.59%
Jul 8, 2025	39.62	39.62	39.62	39.62	39.62	-0.68%
Jul 7, 2025	39.89	39.89	39.89	39.89	39.89	-1.29%
Jul 3, 2025	40.41	40.41	40.41	40.41	40.41	1.71%
Jul 2, 2025	39.73	39.73	39.73	39.73	39.73	0.58%
Jul 1, 2025	39.50	39.50	39.50	39.50	39.50	-1.91%
Jun 30, 2025	40.27	40.27	40.27	40.27	40.27	0.27%
Jun 27, 2025	40.16	40.16	40.16	40.16	40.16	0.90%
Jun 26, 2025	39.80	39.80	39.80	39.80	39.80	1.95%
Jun 25, 2025	39.04	39.04	39.04	39.04	39.04	-1.46%
Jun 24, 2025	39.62	39.62	39.62	39.62	39.62	2.11%
Jun 23, 2025	38.80	38.80	38.80	38.80	38.80	1.70%
Jun 20, 2025	38.15	38.15	38.15	38.15	38.15	-0.57%
Jun 18, 2025	38.37	38.37	38.37	38.37	38.37	-0.21%
Jun 17, 2025	38.45	38.45	38.45	38.45	38.45	-0.59%
Jun 16, 2025	38.68	38.68	38.68	38.68	38.68	1.90%
Jun 13, 2025	37.96	37.96	37.96	37.96	37.96	-2.29%
Jun 12, 2025	38.85	38.85	38.85	38.85	38.85	0.36%
Jun 11, 2025	38.71	38.71	38.71	38.71	38.71	1.10%
Jun 10, 2025	38.29	38.29	38.29	38.29	38.29	-0.73%
Jun 9, 2025	38.57	38.57	38.57	38.57	38.57	-0.67%
Jun 6, 2025	38.83	38.83	38.83	38.83	38.83	1.81%
Jun 5, 2025	38.14	38.14	38.14	38.14	38.14	-
Jun 4, 2025	38.14	38.14	38.14	38.14	38.14	-0.05%
Jun 3, 2025	38.16	38.16	38.16	38.16	38.16	0.77%
Jun 2, 2025	37.87	37.87	37.87	37.87	37.87	0.88%
May 30, 2025	37.54	37.54	37.54	37.54	37.54	-0.08%
May 29, 2025	37.57	37.57	37.57	37.57	37.57	-0.21%
May 28, 2025	37.65	37.65	37.65	37.65	37.65	-0.71%
May 27, 2025	37.92	37.92	37.92	37.92	37.92	1.96%
May 23, 2025	37.19	37.19	37.19	37.19	37.19	0.43%
May 22, 2025	37.03	37.03	37.03	37.03	37.03	0.14%
May 21, 2025	36.98	36.98	36.98	36.98	36.98	-2.25%