Pactiv Evergreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.49	20.49	20.10	20.31	20.31	-1.65%	30,478
Jul 31, 2025	20.65	20.94	20.01	20.65	20.65	-0.72%	32,451
Jul 30, 2025	21.20	21.61	20.67	20.80	20.80	-2.39%	24,320
Jul 29, 2025	21.79	21.79	21.06	21.31	21.31	-1.34%	8,904
Jul 28, 2025	21.77	21.82	21.57	21.60	21.60	-0.23%	63,542
Jul 25, 2025	21.61	21.68	21.33	21.65	21.65	-	10,982
Jul 24, 2025	22.05	22.05	21.65	21.65	21.65	-2.43%	9,603
Jul 23, 2025	22.05	22.19	21.90	22.19	22.19	1.00%	8,507
Jul 22, 2025	22.29	22.40	21.97	21.97	21.97	-0.27%	15,674
Jul 21, 2025	21.79	22.09	21.79	22.03	22.03	1.19%	14,165
Jul 18, 2025	22.10	22.15	21.51	21.77	21.77	-0.59%	22,967
Jul 17, 2025	21.60	22.20	21.60	21.90	21.90	2.10%	34,734
Jul 16, 2025	20.86	21.69	20.61	21.45	21.45	4.69%	32,056
Jul 15, 2025	21.02	21.23	20.41	20.49	20.49	-2.71%	23,058
Jul 14, 2025	20.98	21.13	20.95	21.06	21.06	0.24%	10,895
Jul 11, 2025	21.01	21.18	20.85	21.01	21.01	-1.08%	10,219
Jul 10, 2025	20.82	21.50	20.82	21.24	21.24	-0.14%	12,678
Jul 9, 2025	21.42	21.65	20.99	21.27	21.27	-0.51%	16,663
Jul 8, 2025	21.39	21.60	21.10	21.38	21.38	1.18%	27,749
Jul 7, 2025	21.32	21.75	21.05	21.13	21.13	-1.63%	21,859
Jul 3, 2025	21.40	21.59	21.40	21.48	21.48	0.70%	13,633
Jul 2, 2025	21.20	21.40	20.85	21.33	21.15	1.28%	27,236
Jul 1, 2025	20.48	21.38	20.48	21.06	20.89	3.39%	22,940
Jun 30, 2025	20.80	20.80	20.37	20.37	20.20	-1.36%	18,240
Jun 27, 2025	20.83	20.92	20.45	20.65	20.48	-0.15%	77,026
Jun 26, 2025	20.16	20.75	20.16	20.68	20.51	3.19%	12,365
Jun 25, 2025	20.40	20.40	20.04	20.04	19.87	-1.09%	9,597
Jun 24, 2025	19.95	20.44	19.95	20.26	20.09	2.17%	25,233
Jun 23, 2025	19.40	19.83	19.32	19.83	19.67	1.95%	21,015
Jun 20, 2025	19.21	19.70	18.97	19.45	19.29	2.10%	78,179
Jun 18, 2025	18.95	19.21	18.90	19.05	18.89	0.58%	16,938
Jun 17, 2025	18.82	19.07	18.82	18.94	18.78	-0.11%	14,709
Jun 16, 2025	19.36	19.36	18.78	18.96	18.80	-1.25%	25,821
Jun 13, 2025	19.43	19.59	19.11	19.20	19.04	-2.39%	24,080
Jun 12, 2025	19.52	19.74	19.20	19.67	19.51	0.25%	14,763
Jun 11, 2025	19.79	19.79	19.39	19.62	19.46	-	24,563
Jun 10, 2025	19.32	19.81	19.26	19.62	19.46	1.34%	23,230
Jun 9, 2025	19.35	19.55	19.19	19.36	19.20	-0.05%	15,803
Jun 6, 2025	19.40	19.41	19.15	19.37	19.21	1.31%	17,144
Jun 5, 2025	19.20	19.20	18.79	19.12	18.96	0.95%	19,719
Jun 4, 2025	18.84	19.15	18.84	18.94	18.78	-1.04%	26,472
Jun 3, 2025	18.94	19.44	18.93	19.14	18.98	-0.16%	25,822
Jun 2, 2025	19.32	19.40	19.09	19.17	19.01	-1.13%	11,855
May 30, 2025	19.51	19.67	19.39	19.39	19.23	-1.02%	12,430
May 29, 2025	19.55	19.63	19.40	19.59	19.43	0.31%	10,784
May 28, 2025	19.70	19.80	19.37	19.53	19.37	-1.01%	13,017
May 27, 2025	19.52	19.81	19.29	19.73	19.57	2.07%	15,668
May 23, 2025	19.00	19.85	19.00	19.33	19.17	-0.82%	13,465
May 22, 2025	19.70	19.92	19.49	19.49	19.33	-1.07%	15,822
May 21, 2025	19.95	20.12	19.53	19.70	19.54	-2.18%	20,308