Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
15.12
+0.23 (1.58%)
Aug 12, 2025, 4:00 PM - Market closed
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 14.90 | 15.19 | 14.76 | 15.07 | - | 1.24% | 80,640 |
| Aug 11, 2025 | 14.55 | 14.98 | 14.49 | 14.88 | 14.88 | 1.16% | 126,649 |
| Aug 8, 2025 | 14.83 | 14.90 | 14.46 | 14.71 | 14.71 | -0.07% | 101,101 |
| Aug 7, 2025 | 15.38 | 15.42 | 14.46 | 14.72 | 14.72 | -4.04% | 169,924 |
| Aug 6, 2025 | 15.23 | 15.52 | 15.01 | 15.34 | 15.34 | 0.59% | 159,828 |
| Aug 5, 2025 | 15.09 | 15.39 | 14.78 | 15.25 | 15.25 | 1.19% | 108,650 |
| Aug 4, 2025 | 14.79 | 15.07 | 14.59 | 15.07 | 15.07 | 2.17% | 131,345 |
| Aug 1, 2025 | 14.75 | 14.92 | 14.17 | 14.75 | 14.75 | -1.80% | 159,409 |
| Jul 31, 2025 | 14.61 | 15.09 | 14.45 | 15.02 | 15.02 | 1.97% | 217,196 |
| Jul 30, 2025 | 14.85 | 15.12 | 14.59 | 14.73 | 14.73 | 0.14% | 115,938 |
| Jul 29, 2025 | 15.34 | 15.34 | 14.62 | 14.71 | 14.71 | -3.29% | 134,447 |
| Jul 28, 2025 | 14.94 | 15.30 | 14.68 | 15.21 | 15.21 | 1.88% | 171,157 |
| Jul 25, 2025 | 14.91 | 14.96 | 14.51 | 14.93 | 14.93 | 0.40% | 103,500 |
| Jul 24, 2025 | 15.07 | 15.28 | 14.77 | 14.87 | 14.87 | -1.98% | 95,488 |
| Jul 23, 2025 | 15.30 | 15.49 | 14.90 | 15.17 | 15.17 | 0.07% | 104,393 |
| Jul 22, 2025 | 14.94 | 15.28 | 14.94 | 15.16 | 15.16 | 1.27% | 110,755 |
| Jul 21, 2025 | 15.14 | 15.38 | 14.80 | 14.97 | 14.97 | -0.86% | 110,327 |
| Jul 18, 2025 | 15.84 | 15.84 | 15.07 | 15.10 | 15.10 | -3.51% | 210,216 |
| Jul 17, 2025 | 15.56 | 15.94 | 15.49 | 15.65 | 15.65 | -0.45% | 159,416 |
| Jul 16, 2025 | 15.36 | 15.78 | 15.12 | 15.72 | 15.72 | 3.29% | 132,643 |
| Jul 15, 2025 | 16.15 | 16.21 | 15.09 | 15.22 | 15.22 | -5.29% | 149,271 |
| Jul 14, 2025 | 15.96 | 16.18 | 15.50 | 16.07 | 16.07 | 0.25% | 155,259 |
| Jul 11, 2025 | 17.00 | 17.00 | 15.77 | 16.03 | 16.03 | -6.37% | 116,219 |
| Jul 10, 2025 | 16.14 | 17.27 | 15.97 | 17.12 | 17.12 | 5.74% | 144,526 |
| Jul 9, 2025 | 15.64 | 16.68 | 15.19 | 16.19 | 16.19 | 4.25% | 268,542 |
| Jul 8, 2025 | 15.83 | 15.94 | 15.26 | 15.53 | 15.53 | -1.77% | 189,788 |
| Jul 7, 2025 | 15.30 | 16.30 | 15.22 | 15.81 | 15.81 | 3.33% | 269,408 |
| Jul 3, 2025 | 15.29 | 15.42 | 15.01 | 15.30 | 15.30 | -0.13% | 99,122 |
| Jul 2, 2025 | 14.82 | 15.42 | 14.68 | 15.32 | 15.32 | 3.23% | 218,406 |
| Jul 1, 2025 | 14.96 | 15.33 | 14.69 | 14.84 | 14.84 | -1.66% | 287,259 |
| Jun 30, 2025 | 15.20 | 15.40 | 14.99 | 15.09 | 15.09 | 0.07% | 131,954 |
| Jun 27, 2025 | 14.94 | 15.34 | 14.76 | 15.08 | 15.08 | 1.28% | 222,456 |
| Jun 26, 2025 | 15.30 | 15.40 | 14.84 | 14.89 | 14.89 | -2.74% | 164,889 |
| Jun 25, 2025 | 15.37 | 15.45 | 15.01 | 15.31 | 15.31 | -0.58% | 122,859 |
| Jun 24, 2025 | 15.61 | 15.61 | 15.11 | 15.40 | 15.40 | -0.58% | 173,168 |
| Jun 23, 2025 | 15.21 | 15.50 | 14.65 | 15.49 | 15.49 | 1.24% | 193,219 |
| Jun 20, 2025 | 15.21 | 15.44 | 14.57 | 15.30 | 15.30 | 1.66% | 342,608 |
| Jun 18, 2025 | 15.01 | 15.28 | 14.71 | 15.05 | 15.05 | 0.07% | 239,620 |
| Jun 17, 2025 | 15.03 | 15.29 | 14.72 | 15.04 | 15.04 | -1.89% | 232,774 |
| Jun 16, 2025 | 15.78 | 15.99 | 15.07 | 15.33 | 15.33 | -2.79% | 155,379 |
| Jun 13, 2025 | 15.99 | 16.19 | 15.76 | 15.77 | 15.77 | -2.53% | 173,163 |
| Jun 12, 2025 | 16.69 | 17.18 | 16.11 | 16.18 | 16.18 | -3.29% | 299,185 |
| Jun 11, 2025 | 17.55 | 17.81 | 16.35 | 16.73 | 16.73 | -3.52% | 176,712 |
| Jun 10, 2025 | 17.43 | 17.53 | 16.64 | 17.34 | 17.34 | 0.29% | 219,465 |
| Jun 9, 2025 | 17.33 | 17.43 | 16.53 | 17.29 | 17.29 | 1.11% | 139,714 |
| Jun 6, 2025 | 16.50 | 17.29 | 16.22 | 17.10 | 17.10 | 4.78% | 158,354 |
| Jun 5, 2025 | 17.51 | 17.64 | 15.92 | 16.32 | 16.32 | -7.04% | 229,378 |
| Jun 4, 2025 | 17.66 | 17.91 | 17.51 | 17.56 | 17.56 | -0.43% | 116,280 |
| Jun 3, 2025 | 16.90 | 17.90 | 16.75 | 17.63 | 17.63 | 4.44% | 145,111 |
| Jun 2, 2025 | 17.27 | 17.50 | 16.76 | 16.88 | 16.88 | -2.46% | 115,392 |