Pactiv Evergreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	49.10	51.42	48.25	51.42	51.42	3.05%	6,334,280
Aug 12, 2025	49.11	50.50	48.08	49.90	49.90	0.48%	7,261,082
Aug 11, 2025	50.04	52.19	49.15	49.66	49.66	-2.97%	9,580,530
Aug 8, 2025	43.65	52.57	42.48	51.18	51.18	16.82%	11,989,505
Aug 7, 2025	43.60	44.30	42.31	43.81	43.81	-0.84%	5,399,762
Aug 6, 2025	40.84	44.97	40.84	44.18	44.18	7.05%	6,866,055
Aug 5, 2025	42.73	43.10	40.60	41.27	41.27	-3.42%	4,280,447
Aug 4, 2025	41.88	43.75	40.65	42.73	42.73	4.45%	4,978,152
Aug 1, 2025	38.10	42.31	37.61	40.91	40.91	6.81%	5,900,477
Jul 31, 2025	37.88	39.40	37.88	38.30	38.30	0.52%	3,004,732
Jul 30, 2025	38.88	38.88	37.81	38.10	38.10	-1.63%	1,932,932
Jul 29, 2025	39.77	40.29	37.88	38.73	38.73	-2.57%	3,723,733
Jul 28, 2025	38.24	40.20	37.99	39.75	39.75	4.06%	3,676,019
Jul 25, 2025	37.90	38.36	37.66	38.20	38.20	0.26%	2,006,520
Jul 24, 2025	38.53	39.85	37.89	38.10	38.10	-0.57%	3,365,964
Jul 23, 2025	38.00	38.76	37.21	38.32	38.32	-0.08%	2,750,451
Jul 22, 2025	38.94	39.20	37.88	38.35	38.35	-1.54%	3,010,646
Jul 21, 2025	40.50	40.70	38.22	38.95	38.95	-4.79%	4,794,226
Jul 18, 2025	41.84	41.84	40.44	40.91	40.91	-1.18%	3,517,723
Jul 17, 2025	38.13	42.27	37.76	41.40	41.40	8.66%	5,149,461
Jul 16, 2025	37.82	38.93	36.58	38.10	38.10	0.32%	4,014,272
Jul 15, 2025	35.13	38.78	34.70	37.98	37.98	7.53%	6,203,969
Jul 14, 2025	34.58	35.50	34.24	35.32	35.32	2.32%	2,336,172
Jul 11, 2025	34.30	34.95	33.91	34.52	34.52	0.49%	1,822,042
Jul 10, 2025	33.90	34.85	33.84	34.35	34.35	0.50%	1,370,757
Jul 9, 2025	34.79	35.00	34.04	34.18	34.18	-1.78%	1,904,081
Jul 8, 2025	34.42	36.27	34.24	34.80	34.80	0.52%	3,075,255
Jul 7, 2025	35.06	35.20	34.12	34.62	34.62	-1.40%	2,058,388
Jul 4, 2025	34.95	35.80	34.61	35.11	35.11	-	2,529,963
Jul 3, 2025	34.22	35.49	34.15	35.11	35.11	1.77%	2,456,984
Jul 2, 2025	35.43	35.68	33.90	34.50	34.50	-3.39%	2,810,786
Jul 1, 2025	34.65	36.37	34.21	35.71	35.71	3.03%	4,069,130
Jun 30, 2025	34.59	37.60	34.20	34.66	34.66	-	5,075,279
Jun 27, 2025	35.26	35.51	34.05	34.66	34.66	0.14%	3,346,843
Jun 26, 2025	34.00	35.36	33.52	34.61	34.61	2.40%	4,598,699
Jun 25, 2025	33.60	33.90	33.11	33.80	33.80	1.56%	2,766,367
Jun 24, 2025	33.00	33.82	32.80	33.28	33.28	0.91%	3,283,009
Jun 23, 2025	31.90	33.86	31.73	32.98	32.98	3.19%	4,377,788
Jun 20, 2025	30.50	32.47	30.35	31.96	31.96	5.03%	4,475,059
Jun 19, 2025	31.16	31.88	30.30	30.43	30.43	-3.76%	2,685,448
Jun 18, 2025	32.48	32.56	31.22	31.62	31.62	-2.86%	2,539,204
Jun 17, 2025	31.78	32.94	31.78	32.55	32.55	0.22%	2,369,182
Jun 16, 2025	31.46	33.20	31.46	32.48	32.48	1.88%	2,609,324
Jun 13, 2025	32.25	32.67	31.80	31.88	31.88	-1.18%	2,246,296
Jun 12, 2025	32.65	33.07	32.08	32.26	32.26	-1.19%	2,341,888
Jun 11, 2025	33.10	33.22	32.34	32.65	32.65	-1.86%	3,108,083
Jun 10, 2025	32.88	34.21	31.77	33.27	33.27	1.19%	5,800,174
Jun 9, 2025	33.41	34.22	32.56	32.88	32.88	-2.58%	4,757,877
Jun 6, 2025	34.07	34.60	31.92	33.75	33.75	-0.38%	6,592,501
Jun 5, 2025	32.85	36.15	32.85	33.88	33.60	7.25%	10,216,018