Pactiv Evergreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.73	0.79	0.71	0.78	0.78	6.22%	237,230
Aug 5, 2025	0.72	0.75	0.69	0.73	0.73	4.21%	145,054
Aug 4, 2025	0.70	0.71	0.66	0.70	0.70	-1.39%	98,428
Aug 1, 2025	0.72	0.72	0.68	0.71	0.71	-3.92%	177,141
Jul 31, 2025	0.72	0.77	0.72	0.74	0.74	1.23%	89,052
Jul 30, 2025	0.77	0.78	0.73	0.73	0.73	-7.59%	110,751
Jul 29, 2025	0.85	0.87	0.74	0.79	0.79	-1.24%	383,619
Jul 28, 2025	0.80	0.89	0.76	0.80	0.80	0.65%	403,058
Jul 25, 2025	0.69	0.80	0.68	0.79	0.79	11.27%	669,554
Jul 24, 2025	0.73	0.73	0.69	0.71	0.71	1.28%	106,817
Jul 23, 2025	0.71	0.75	0.71	0.71	0.71	-1.11%	98,325
Jul 22, 2025	0.71	0.75	0.70	0.71	0.71	-2.05%	80,917
Jul 21, 2025	0.71	0.73	0.69	0.73	0.73	1.11%	183,003
Jul 18, 2025	0.73	0.74	0.70	0.72	0.72	-1.79%	98,002
Jul 17, 2025	0.76	0.78	0.69	0.73	0.73	-0.96%	248,242
Jul 16, 2025	0.74	0.75	0.71	0.74	0.74	-0.60%	108,269
Jul 15, 2025	0.74	0.76	0.71	0.74	0.74	1.99%	113,813
Jul 14, 2025	0.78	0.79	0.70	0.73	0.73	-7.47%	179,219
Jul 11, 2025	0.75	0.80	0.73	0.79	0.79	-1.36%	161,949
Jul 10, 2025	0.80	0.80	0.71	0.80	0.80	0.36%	351,940
Jul 9, 2025	0.75	0.81	0.66	0.80	0.80	13.94%	1,147,162
Jul 8, 2025	0.65	0.78	0.65	0.70	0.70	11.39%	1,004,398
Jul 7, 2025	0.60	0.63	0.59	0.63	0.63	6.28%	330,026
Jul 3, 2025	0.56	0.59	0.56	0.59	0.59	7.44%	240,513
Jul 2, 2025	0.52	0.56	0.52	0.55	0.55	1.85%	232,154
Jul 1, 2025	0.49	0.57	0.49	0.54	0.54	5.88%	279,099
Jun 30, 2025	0.48	0.53	0.48	0.51	0.51	3.22%	344,416
Jun 27, 2025	0.50	0.51	0.47	0.49	0.49	-3.12%	120,973
Jun 26, 2025	0.51	0.52	0.50	0.51	0.51	-0.78%	84,234
Jun 25, 2025	0.53	0.53	0.51	0.51	0.51	-1.65%	84,439
Jun 24, 2025	0.53	0.53	0.51	0.52	0.52	-1.21%	87,078
Jun 23, 2025	0.57	0.57	0.49	0.53	0.53	-5.54%	299,904
Jun 20, 2025	0.57	0.59	0.53	0.56	0.56	-1.56%	279,339
Jun 18, 2025	0.54	0.60	0.53	0.57	0.57	5.45%	439,177
Jun 17, 2025	0.58	0.58	0.53	0.54	0.54	-4.68%	128,280
Jun 16, 2025	0.49	0.59	0.49	0.57	0.57	13.00%	534,455
Jun 13, 2025	0.53	0.57	0.48	0.50	0.50	-7.24%	108,815
Jun 12, 2025	0.56	0.56	0.52	0.54	0.54	-	28,821
Jun 11, 2025	0.54	0.57	0.52	0.54	0.54	-1.10%	118,836
Jun 10, 2025	0.59	0.60	0.53	0.55	0.55	-5.70%	270,792
Jun 9, 2025	0.54	0.61	0.53	0.58	0.58	8.61%	860,999
Jun 6, 2025	0.46	0.54	0.46	0.53	0.53	15.41%	684,503
Jun 5, 2025	0.48	0.49	0.46	0.46	0.46	-0.67%	98,673
Jun 4, 2025	0.47	0.48	0.45	0.47	0.47	-1.50%	67,892
Jun 3, 2025	0.47	0.49	0.45	0.47	0.47	0.47%	156,672
Jun 2, 2025	0.46	0.49	0.46	0.47	0.47	2.15%	61,824
May 30, 2025	0.46	0.47	0.46	0.46	0.46	-2.13%	28,375
May 29, 2025	0.46	0.48	0.43	0.47	0.47	3.96%	57,492
May 28, 2025	0.48	0.49	0.42	0.45	0.45	-9.22%	207,164
May 27, 2025	0.47	0.50	0.46	0.50	0.50	5.93%	103,316