Skip to main content
logo
Park Ha Biological Technology Co., Ltd. (PHH)
NASDAQ: PHH · Real-Time Price · USD
0.6453
-0.0347 (-5.10%)
At close: Aug 8, 2025, 4:00 PM
0.6811
+0.0358 (5.55%)
After-hours: Aug 8, 2025, 7:55 PM EDT

Pactiv Evergreen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.660.700.630.650.65-5.10%608,230
Aug 7, 20250.690.740.660.680.68-6.21%491,515
Aug 6, 20250.780.790.700.730.73-5.94%699,062
Aug 5, 20250.820.820.750.770.77-5.99%532,776
Aug 4, 20250.650.820.650.820.8224.45%1,784,306
Aug 1, 20250.700.720.630.660.66-8.69%914,870
Jul 31, 20250.780.780.710.720.72-7.90%710,657
Jul 30, 20250.750.800.750.780.782.41%568,989
Jul 29, 20250.810.820.750.770.77-7.07%644,771
Jul 28, 20250.880.880.820.820.82-0.58%410,247
Jul 25, 20250.820.850.800.830.83-1.25%689,938
Jul 24, 20250.900.900.820.840.84-7.34%1,497,969
Jul 23, 20250.870.920.860.900.902.75%758,623
Jul 22, 20250.930.930.850.880.88-4.14%839,423
Jul 21, 20250.930.960.920.920.92-2.73%1,141,000
Jul 18, 20250.961.020.930.940.94-7.40%1,416,680
Jul 17, 20250.911.060.911.021.027.36%1,797,341
Jul 16, 20251.001.040.950.950.95-5.93%1,638,885
Jul 15, 20250.911.090.911.011.0110.31%3,403,104
Jul 14, 20251.031.030.880.920.92-11.96%3,601,977
Jul 11, 20251.151.161.031.041.04-9.57%4,433,080
Jul 10, 20251.101.341.101.151.154.55%12,316,324
Jul 9, 20252.562.661.061.101.10-63.21%17,559,562
Jul 8, 202541.0341.372.822.992.99-92.71%8,403,770
Jul 7, 202540.5141.4939.8941.0141.011.06%1,374,328
Jul 3, 202539.8541.1239.7540.5840.581.96%880,647
Jul 2, 202536.6839.9836.5039.8039.809.28%1,197,282
Jul 1, 202535.3836.9235.1536.4236.424.09%630,638
Jun 30, 202534.3435.5034.0334.9934.993.22%563,980
Jun 27, 202533.7034.0033.5133.9033.900.65%712,518
Jun 26, 202532.6034.2032.3033.6833.684.08%1,105,765
Jun 25, 202531.4232.8131.1232.3632.362.96%933,057
Jun 24, 202530.1131.6130.0331.4331.434.38%1,462,139
Jun 23, 202527.0230.4326.3030.1130.1113.32%1,422,569
Jun 20, 202523.9526.6023.5026.5726.5710.94%1,301,711
Jun 18, 202522.7924.5021.0023.9523.959.31%1,089,865
Jun 17, 202520.9922.6220.9821.9121.916.00%292,581
Jun 16, 202520.3621.2819.8920.6720.674.39%295,347
Jun 13, 202520.0022.0019.0019.8019.804.98%357,228
Jun 12, 202520.6720.9918.7518.8618.86-7.91%317,802
Jun 11, 202518.8921.1118.5720.4820.489.52%323,838
Jun 10, 202517.4318.9117.4318.7018.701.08%347,208
Jun 9, 202518.1519.2517.6018.5018.503.70%318,366
Jun 6, 202516.7618.3516.0017.8417.846.57%337,317
Jun 5, 202514.1316.7713.8516.7416.7417.60%351,399
Jun 4, 202513.7014.3813.4514.2414.243.83%327,957
Jun 3, 202514.4314.5311.6713.7113.71-4.92%413,511
Jun 2, 202514.0514.6513.0914.4214.422.93%313,112
May 30, 202514.3514.7013.9914.0114.01-2.51%318,219
May 29, 202514.3914.8413.6814.3714.370.98%374,964