Intel Corporation (NEO:INTC)
11.16
-0.27 (-2.36%)
Aug 1, 2025, 3:59 PM EDT
Pactiv Evergreen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 11.27 | 11.28 | 10.95 | 11.16 | 11.16 | -2.36% | 155,440 |
Jul 31, 2025 | 11.66 | 11.66 | 11.35 | 11.43 | 11.43 | -2.56% | 130,024 |
Jul 30, 2025 | 11.81 | 11.89 | 11.60 | 11.73 | 11.73 | -0.26% | 99,448 |
Jul 29, 2025 | 11.97 | 12.03 | 11.74 | 11.76 | 11.76 | -1.42% | 133,501 |
Jul 28, 2025 | 12.04 | 12.25 | 11.92 | 11.93 | 11.93 | -0.25% | 190,975 |
Jul 25, 2025 | 12.01 | 12.12 | 11.77 | 11.96 | 11.96 | -8.49% | 680,511 |
Jul 24, 2025 | 13.60 | 13.60 | 13.06 | 13.07 | 13.07 | -3.33% | 194,636 |
Jul 23, 2025 | 13.46 | 13.60 | 13.25 | 13.52 | 13.52 | 0.60% | 63,709 |
Jul 22, 2025 | 13.50 | 13.55 | 13.33 | 13.44 | 13.44 | 0.15% | 57,500 |
Jul 21, 2025 | 13.49 | 13.73 | 13.36 | 13.42 | 13.42 | 0.60% | 85,412 |
Jul 18, 2025 | 13.34 | 13.59 | 13.25 | 13.34 | 13.34 | 1.29% | 70,691 |
Jul 17, 2025 | 13.12 | 13.30 | 13.07 | 13.17 | 13.17 | 0.61% | 110,428 |
Jul 16, 2025 | 13.24 | 13.32 | 12.86 | 13.09 | 13.09 | -1.06% | 184,993 |
Jul 15, 2025 | 13.56 | 13.68 | 13.22 | 13.23 | 13.23 | -1.49% | 88,801 |
Jul 14, 2025 | 13.38 | 13.50 | 13.23 | 13.43 | 13.43 | -0.67% | 80,131 |
Jul 11, 2025 | 13.57 | 13.63 | 13.37 | 13.52 | 13.52 | -1.53% | 91,164 |
Jul 10, 2025 | 13.68 | 13.85 | 13.58 | 13.73 | 13.73 | 1.55% | 103,944 |
Jul 9, 2025 | 13.42 | 13.58 | 13.39 | 13.52 | 13.52 | -0.66% | 62,282 |
Jul 8, 2025 | 12.85 | 13.74 | 12.81 | 13.61 | 13.61 | 7.17% | 176,196 |
Jul 7, 2025 | 12.86 | 12.91 | 12.64 | 12.70 | 12.70 | -1.09% | 37,475 |
Jul 4, 2025 | 12.92 | 12.92 | 12.50 | 12.84 | 12.84 | -0.85% | 9,451 |
Jul 3, 2025 | 12.82 | 13.05 | 12.80 | 12.95 | 12.95 | 2.53% | 67,106 |
Jul 2, 2025 | 12.95 | 13.14 | 12.45 | 12.63 | 12.63 | -2.85% | 210,411 |
Jun 30, 2025 | 13.31 | 13.31 | 12.89 | 13.00 | 13.00 | -0.99% | 38,568 |
Jun 27, 2025 | 13.08 | 13.50 | 12.95 | 13.13 | 13.13 | 1.00% | 105,148 |
Jun 26, 2025 | 13.01 | 13.05 | 12.85 | 13.00 | 13.00 | 1.33% | 45,902 |
Jun 25, 2025 | 13.08 | 13.15 | 12.77 | 12.83 | 12.83 | -1.38% | 48,672 |
Jun 24, 2025 | 12.39 | 13.10 | 12.39 | 13.01 | 13.01 | 6.20% | 211,213 |
Jun 23, 2025 | 12.15 | 12.47 | 12.00 | 12.25 | 12.25 | 0.57% | 72,320 |
Jun 20, 2025 | 12.53 | 12.65 | 12.09 | 12.18 | 12.18 | -0.25% | 92,064 |
Jun 19, 2025 | 12.41 | 12.41 | 12.11 | 12.21 | 12.21 | -1.61% | 22,104 |
Jun 18, 2025 | 11.98 | 12.50 | 11.98 | 12.41 | 12.41 | 3.07% | 122,979 |
Jun 17, 2025 | 11.89 | 12.41 | 11.89 | 12.04 | 12.04 | 0.67% | 265,223 |
Jun 16, 2025 | 11.77 | 12.09 | 11.77 | 11.96 | 11.96 | 2.31% | 150,997 |
Jun 13, 2025 | 11.73 | 11.91 | 11.65 | 11.69 | 11.69 | -2.83% | 111,653 |
Jun 12, 2025 | 11.88 | 12.13 | 11.83 | 12.03 | 12.03 | 0.17% | 167,972 |
Jun 11, 2025 | 12.57 | 12.57 | 11.81 | 12.01 | 12.01 | -6.03% | 366,184 |
Jun 10, 2025 | 11.83 | 12.96 | 11.75 | 12.78 | 12.78 | 7.85% | 219,895 |
Jun 9, 2025 | 11.67 | 12.11 | 11.67 | 11.85 | 11.85 | 1.98% | 108,227 |
Jun 6, 2025 | 11.71 | 11.81 | 11.62 | 11.62 | 11.62 | 0.52% | 63,300 |
Jun 5, 2025 | 11.76 | 11.90 | 11.49 | 11.56 | 11.56 | -1.62% | 130,609 |
Jun 4, 2025 | 11.74 | 11.85 | 11.60 | 11.75 | 11.75 | - | 36,247 |
Jun 3, 2025 | 11.46 | 11.80 | 11.25 | 11.75 | 11.75 | 2.80% | 85,345 |
Jun 2, 2025 | 11.32 | 11.47 | 11.25 | 11.43 | 11.43 | 0.62% | 71,279 |
May 30, 2025 | 11.77 | 11.77 | 11.20 | 11.36 | 11.36 | -3.15% | 236,372 |
May 29, 2025 | 11.86 | 11.87 | 11.66 | 11.73 | 11.73 | -0.85% | 66,033 |
May 28, 2025 | 11.87 | 11.95 | 11.80 | 11.83 | 11.83 | -0.67% | 25,810 |
May 27, 2025 | 11.88 | 11.96 | 11.72 | 11.91 | 11.91 | -0.50% | 47,988 |
May 26, 2025 | 11.97 | 11.97 | 11.75 | 11.97 | 11.97 | 2.84% | 20,916 |
May 23, 2025 | 11.72 | 11.72 | 11.58 | 11.64 | 11.64 | -2.18% | 65,086 |