Pactiv Evergreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	35.76	35.79	35.32	35.70	35.70	0.59%	232,679
Aug 7, 2025	35.35	35.54	34.86	35.49	35.49	1.26%	285,126
Aug 6, 2025	34.80	35.11	34.60	35.05	35.05	1.33%	271,322
Aug 5, 2025	34.62	34.78	34.19	34.59	34.59	-0.72%	361,827
Aug 4, 2025	34.95	35.17	34.53	34.84	34.84	0.26%	283,302
Aug 1, 2025	35.45	35.69	34.72	34.75	34.70	-3.87%	525,976
Jul 31, 2025	35.74	36.75	34.82	36.15	36.10	10.31%	1,185,040
Jul 30, 2025	33.35	33.61	32.74	32.77	32.72	-2.00%	408,662
Jul 29, 2025	33.31	33.46	33.11	33.44	33.39	0.94%	414,716
Jul 28, 2025	33.33	33.49	33.07	33.13	33.08	-0.60%	335,466
Jul 25, 2025	33.14	33.61	32.74	33.33	33.28	0.66%	223,584
Jul 24, 2025	33.47	33.49	33.01	33.11	33.06	-1.31%	213,282
Jul 23, 2025	33.67	33.79	33.23	33.55	33.50	-0.21%	250,669
Jul 22, 2025	33.36	33.85	33.36	33.62	33.57	0.57%	352,412
Jul 21, 2025	33.49	33.97	33.37	33.43	33.38	0.45%	271,981
Jul 18, 2025	33.88	33.90	33.13	33.28	33.23	-1.28%	460,093
Jul 17, 2025	33.31	34.02	33.31	33.71	33.66	0.18%	580,051
Jul 16, 2025	33.20	33.75	32.85	33.65	33.60	1.57%	352,393
Jul 15, 2025	34.10	34.44	33.12	33.13	33.08	-2.93%	414,712
Jul 14, 2025	33.87	34.33	33.87	34.13	34.08	0.83%	338,266
Jul 11, 2025	34.99	35.04	33.50	33.85	33.80	-3.89%	360,230
Jul 10, 2025	35.95	36.13	35.21	35.22	35.17	-2.57%	294,177
Jul 9, 2025	36.68	36.93	35.93	36.15	36.10	-1.39%	233,200
Jul 8, 2025	37.17	37.37	36.52	36.66	36.61	-1.05%	379,026
Jul 7, 2025	37.42	37.79	36.93	37.05	37.00	-1.23%	281,419
Jul 3, 2025	37.50	37.65	37.00	37.51	37.46	0.56%	195,507
Jul 2, 2025	36.84	37.50	36.67	37.30	37.25	1.22%	486,120
Jul 1, 2025	35.93	37.06	35.93	36.85	36.80	2.22%	388,477
Jun 30, 2025	36.01	36.28	35.89	36.05	36.00	0.42%	254,518
Jun 27, 2025	36.20	36.37	35.73	35.90	35.85	-0.75%	412,233
Jun 26, 2025	36.53	36.53	35.83	36.17	36.12	-0.36%	171,344
Jun 25, 2025	36.54	36.65	36.11	36.30	36.25	-0.90%	233,728
Jun 24, 2025	36.41	36.83	36.16	36.63	36.58	1.44%	288,615
Jun 23, 2025	35.69	36.15	35.51	36.11	36.06	1.21%	253,440
Jun 20, 2025	36.13	36.28	35.50	35.68	35.63	-0.83%	670,802
Jun 18, 2025	36.17	36.70	35.94	35.98	35.93	-0.66%	380,983
Jun 17, 2025	36.08	36.54	36.01	36.22	36.17	-0.17%	331,215
Jun 16, 2025	36.10	36.51	35.96	36.28	36.23	1.09%	264,742
Jun 13, 2025	36.41	36.63	35.69	35.89	35.84	-3.39%	209,174
Jun 12, 2025	37.39	37.56	36.97	37.15	37.10	-1.30%	200,296
Jun 11, 2025	37.81	38.02	37.52	37.64	37.59	0.29%	244,379
Jun 10, 2025	37.05	37.57	37.05	37.53	37.48	1.38%	234,952
Jun 9, 2025	36.92	37.24	36.69	37.02	36.97	0.52%	251,235
Jun 6, 2025	36.86	36.86	36.45	36.83	36.78	1.40%	244,571
Jun 5, 2025	36.20	36.49	35.98	36.32	36.27	0.75%	280,233
Jun 4, 2025	36.37	36.43	35.89	36.05	36.00	-0.99%	250,394
Jun 3, 2025	35.97	36.55	35.64	36.41	36.36	1.25%	173,690
Jun 2, 2025	36.11	36.27	35.66	35.96	35.91	-0.75%	223,741
May 30, 2025	36.34	36.38	35.85	36.23	36.18	-0.38%	326,001
May 29, 2025	36.46	36.57	36.14	36.37	36.32	0.11%	171,591