Pactiv Evergreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.90	35.97	35.65	35.73	35.73	-0.03%	8,244,100
Aug 12, 2025	35.59	36.14	35.50	35.74	35.74	0.42%	11,732,829
Aug 11, 2025	35.27	35.80	35.06	35.59	35.59	0.94%	9,257,060
Aug 8, 2025	35.42	35.66	35.05	35.26	35.26	-0.40%	6,907,551
Aug 7, 2025	35.11	35.55	35.03	35.40	35.40	0.91%	9,346,935
Aug 6, 2025	35.17	35.30	34.97	35.08	35.08	-0.28%	7,928,522
Aug 5, 2025	35.20	35.41	35.05	35.18	35.18	-0.06%	7,874,301
Aug 4, 2025	34.88	35.23	34.65	35.20	35.20	0.43%	6,762,755
Aug 1, 2025	34.85	35.25	34.68	35.05	35.05	0.49%	7,231,997
Jul 31, 2025	35.48	35.50	34.84	34.88	34.88	-1.77%	13,848,413
Jul 30, 2025	35.37	36.08	35.15	35.51	35.51	0.25%	17,781,993
Jul 29, 2025	35.36	35.50	35.14	35.42	35.42	0.11%	11,633,378
Jul 28, 2025	35.74	35.96	35.22	35.38	35.38	-1.39%	14,010,861
Jul 25, 2025	36.02	36.60	35.63	35.88	35.88	-0.11%	18,304,178
Jul 24, 2025	35.60	36.23	35.22	35.92	35.92	2.69%	22,867,562
Jul 23, 2025	35.13	35.30	34.88	34.98	34.98	-0.43%	11,190,584
Jul 22, 2025	35.23	35.33	34.96	35.13	35.13	0.09%	10,345,050
Jul 21, 2025	35.16	35.26	34.85	35.10	35.10	-0.09%	6,400,735
Jul 18, 2025	35.00	35.13	34.73	35.13	35.13	0.66%	7,431,435
Jul 17, 2025	34.95	35.05	34.77	34.90	34.90	-0.14%	4,843,342
Jul 16, 2025	34.50	34.96	34.45	34.95	34.95	1.16%	9,211,790
Jul 15, 2025	34.65	34.71	34.10	34.55	34.55	-0.35%	8,652,273
Jul 14, 2025	34.69	34.85	34.55	34.67	34.67	-0.03%	5,978,740
Jul 11, 2025	34.90	34.97	34.67	34.68	34.68	-0.32%	7,422,678
Jul 10, 2025	34.72	34.84	34.41	34.79	34.79	0.17%	6,511,754
Jul 9, 2025	34.86	34.95	34.65	34.73	34.73	-0.52%	4,841,761
Jul 8, 2025	34.61	34.99	34.56	34.91	34.91	0.58%	6,842,943
Jul 7, 2025	35.70	35.87	34.61	34.71	34.71	-2.66%	10,693,424
Jul 4, 2025	36.02	36.28	35.61	35.66	35.66	-0.72%	6,329,706
Jul 3, 2025	35.79	36.26	35.68	35.92	35.92	0.64%	7,537,901
Jul 2, 2025	35.75	36.16	35.50	35.69	35.69	-0.08%	8,559,174
Jul 1, 2025	35.66	35.99	35.53	35.72	35.72	0.34%	7,237,058
Jun 30, 2025	35.76	35.85	35.36	35.60	35.60	-0.17%	6,049,678
Jun 27, 2025	35.40	36.07	35.31	35.66	35.66	0.68%	8,118,945
Jun 26, 2025	35.60	35.67	35.30	35.42	35.42	-0.51%	5,089,077
Jun 25, 2025	35.74	35.74	35.31	35.60	35.60	-0.22%	7,277,958
Jun 24, 2025	35.55	35.95	35.44	35.68	35.68	0.42%	6,939,249
Jun 23, 2025	34.95	35.68	34.85	35.53	35.53	1.11%	7,517,128
Jun 20, 2025	35.18	35.50	34.95	35.14	35.14	-0.23%	4,673,182
Jun 19, 2025	35.32	35.78	35.10	35.22	35.22	-0.34%	6,982,138
Jun 18, 2025	35.45	35.63	34.98	35.34	35.34	-0.31%	6,802,203
Jun 17, 2025	35.81	35.99	35.35	35.45	35.45	-0.70%	6,263,026
Jun 16, 2025	35.79	36.01	35.52	35.70	35.70	-0.45%	5,451,650
Jun 13, 2025	36.29	36.33	35.60	35.86	35.86	-1.24%	8,199,420
Jun 12, 2025	36.59	36.70	36.18	36.31	36.31	-1.06%	6,274,619
Jun 11, 2025	36.77	37.09	36.50	36.70	36.70	-0.16%	5,145,516
Jun 10, 2025	36.92	37.03	36.62	36.76	36.76	-0.05%	4,810,549
Jun 9, 2025	37.11	37.23	36.71	36.78	36.78	-0.94%	6,452,338
Jun 6, 2025	37.06	37.50	36.94	37.13	37.13	0.19%	4,551,777
Jun 5, 2025	37.41	37.56	36.92	37.06	37.06	-0.88%	5,047,134