Pactiv Evergreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.52	13.09	12.51	12.99	12.99	3.42%	554,493
Nov 19, 2024	12.23	12.69	12.23	12.56	12.56	1.70%	618,111
Nov 18, 2024	12.28	12.43	12.19	12.35	12.35	0.49%	343,563
Nov 15, 2024	12.33	12.55	12.12	12.29	12.29	0.24%	399,758
Nov 14, 2024	12.13	12.39	12.10	12.26	12.26	0.66%	292,757
Nov 13, 2024	11.61	12.41	11.59	12.18	12.18	5.64%	373,669
Nov 12, 2024	11.80	11.80	11.11	11.53	11.53	-3.92%	351,925
Nov 11, 2024	11.82	12.08	11.82	12.00	12.00	2.04%	235,034
Nov 8, 2024	11.71	11.95	11.67	11.76	11.76	-0.08%	217,456
Nov 7, 2024	12.21	12.21	11.76	11.77	11.77	-3.84%	224,908
Nov 6, 2024	12.20	12.49	11.97	12.24	12.24	7.84%	387,580
Nov 5, 2024	11.22	11.42	11.22	11.35	11.35	1.16%	173,154
Nov 4, 2024	11.29	11.50	11.20	11.22	11.22	-0.80%	162,547
Nov 1, 2024	11.44	11.48	11.21	11.31	11.31	-0.26%	219,189
Oct 31, 2024	11.50	11.69	11.34	11.34	11.34	-0.87%	166,554
Oct 30, 2024	11.45	11.60	11.40	11.44	11.44	-0.52%	176,853
Oct 29, 2024	11.58	11.75	11.49	11.50	11.50	-1.63%	209,542
Oct 28, 2024	11.58	11.88	11.58	11.69	11.69	1.30%	156,037
Oct 25, 2024	11.73	11.86	11.51	11.54	11.54	-0.77%	119,741
Oct 24, 2024	11.65	11.65	11.50	11.63	11.63	-0.17%	116,206
Oct 23, 2024	11.74	11.83	11.44	11.65	11.65	-1.19%	165,233
Oct 22, 2024	11.92	12.01	11.74	11.79	11.79	-0.76%	160,474
Oct 21, 2024	12.11	12.16	11.79	11.88	11.88	-1.82%	223,594
Oct 18, 2024	12.35	12.37	12.05	12.10	12.10	-1.63%	188,514
Oct 17, 2024	11.90	12.31	11.90	12.30	12.30	3.36%	408,625
Oct 16, 2024	12.22	12.22	11.87	11.90	11.90	-1.24%	225,185
Oct 15, 2024	12.02	12.25	11.93	12.05	12.05	0.08%	310,540
Oct 14, 2024	11.72	12.06	11.58	12.04	12.04	2.47%	167,948
Oct 11, 2024	11.44	11.83	11.44	11.75	11.75	2.80%	181,615
Oct 10, 2024	11.47	11.69	11.41	11.43	11.43	-1.64%	233,213
Oct 9, 2024	11.62	11.98	11.57	11.62	11.62	0.69%	440,995
Oct 8, 2024	11.44	11.62	11.29	11.54	11.54	0.79%	412,778
Oct 7, 2024	11.34	11.48	11.26	11.45	11.45	0.35%	349,479
Oct 4, 2024	11.18	11.42	11.05	11.41	11.41	4.01%	210,882
Oct 3, 2024	11.20	11.30	10.97	10.97	10.97	-2.32%	189,381
Oct 2, 2024	11.44	11.72	11.23	11.23	11.23	-2.77%	189,415
Oct 1, 2024	11.63	11.75	11.50	11.55	11.55	0.35%	223,161
Sep 30, 2024	11.55	11.65	11.35	11.51	11.51	-0.78%	187,991
Sep 27, 2024	11.98	12.03	11.57	11.60	11.60	-2.03%	207,660
Sep 26, 2024	12.02	12.18	11.84	11.84	11.84	-0.50%	315,644
Sep 25, 2024	11.93	11.93	11.65	11.90	11.90	-0.17%	315,903
Sep 24, 2024	11.73	11.99	11.73	11.92	11.92	2.23%	269,356
Sep 23, 2024	12.00	12.18	11.59	11.66	11.66	-2.67%	196,560
Sep 20, 2024	12.30	12.45	11.96	11.98	11.98	-3.23%	781,584
Sep 19, 2024	11.95	12.44	11.71	12.38	12.38	7.28%	794,188
Sep 18, 2024	11.42	11.92	11.27	11.54	11.54	0.87%	280,964
Sep 17, 2024	11.31	11.57	11.26	11.44	11.44	1.33%	295,122
Sep 16, 2024	11.17	11.35	11.09	11.29	11.29	0.98%	269,758
Sep 13, 2024	11.00	11.26	10.99	11.18	11.18	2.47%	222,216
Sep 12, 2024	10.93	10.97	10.70	10.91	10.91	-	269,382
Sep 11, 2024	11.13	11.13	10.48	10.91	10.91	-2.59%	400,605
Sep 10, 2024	10.98	11.25	10.81	11.20	11.20	1.91%	445,888
Sep 9, 2024	11.19	11.26	10.98	10.99	10.99	-1.52%	270,171
Sep 6, 2024	11.36	11.46	11.09	11.16	11.16	-2.02%	646,923
Sep 5, 2024	11.47	11.48	11.33	11.39	11.39	0.35%	343,765
Sep 4, 2024	11.60	11.60	11.31	11.35	11.35	-2.07%	244,361
Sep 3, 2024	11.60	11.82	11.56	11.59	11.59	-1.78%	490,623
Aug 30, 2024	11.69	11.99	11.69	11.80	11.80	0.77%	481,077
Aug 29, 2024	11.50	11.86	11.47	11.71	11.61	2.90%	305,458
Aug 28, 2024	11.38	11.48	11.15	11.38	11.28	-0.96%	367,247
Aug 27, 2024	11.60	11.67	11.31	11.49	11.39	-1.96%	564,409
Aug 26, 2024	11.59	11.88	11.46	11.72	11.62	1.74%	435,700
Aug 23, 2024	11.55	11.95	11.46	11.52	11.42	-0.52%	1,318,559
Aug 22, 2024	11.32	12.05	11.32	11.58	11.48	2.66%	967,841
Aug 21, 2024	11.11	11.36	11.05	11.28	11.19	1.35%	366,843
Aug 20, 2024	10.75	11.15	10.61	11.13	11.04	2.96%	368,884
Aug 19, 2024	10.93	11.01	10.54	10.81	10.72	-1.73%	602,010
Aug 16, 2024	10.80	11.32	10.79	11.00	10.91	0.92%	1,342,617
Aug 15, 2024	10.34	11.02	10.23	10.90	10.81	8.46%	1,394,260
Aug 14, 2024	9.76	10.18	9.59	10.05	9.97	3.50%	318,163
Aug 13, 2024	9.70	9.74	9.57	9.71	9.63	1.15%	176,427
Aug 12, 2024	9.79	9.79	9.54	9.60	9.52	-0.93%	219,818
Aug 9, 2024	10.04	10.04	9.67	9.69	9.61	-3.49%	238,768
Aug 8, 2024	10.31	10.51	10.03	10.04	9.96	-1.38%	322,801
Aug 7, 2024	9.99	10.28	9.90	10.18	10.09	4.30%	866,843
Aug 6, 2024	9.08	9.78	9.04	9.76	9.68	5.06%	539,670
Aug 5, 2024	9.05	9.49	8.83	9.29	9.21	-4.52%	651,938
Aug 2, 2024	10.00	10.18	9.65	9.73	9.65	-6.98%	668,613
Aug 1, 2024	10.88	11.21	10.01	10.46	10.37	-20.40%	871,616
Jul 31, 2024	13.20	13.46	13.12	13.14	13.03	-0.53%	346,293
Jul 30, 2024	12.98	13.22	12.77	13.21	13.10	1.77%	167,375
Jul 29, 2024	13.06	13.15	12.91	12.98	12.87	-0.99%	237,065
Jul 26, 2024	12.83	13.11	12.83	13.11	13.00	2.82%	224,581
Jul 25, 2024	12.92	13.10	12.75	12.75	12.64	-0.78%	241,426
Jul 24, 2024	13.06	13.23	12.85	12.85	12.74	-1.83%	174,737
Jul 23, 2024	12.82	13.10	12.75	13.09	12.98	1.47%	288,373
Jul 22, 2024	12.58	12.94	12.53	12.90	12.79	3.04%	225,794
Jul 19, 2024	12.81	12.81	12.50	12.52	12.42	-2.26%	198,453
Jul 18, 2024	12.69	12.94	12.69	12.81	12.70	-0.08%	244,097
Jul 17, 2024	12.43	12.82	12.40	12.82	12.71	2.56%	288,418
Jul 16, 2024	12.22	12.58	12.22	12.50	12.40	2.88%	290,075
Jul 15, 2024	12.20	12.33	12.04	12.15	12.05	2.36%	274,698
Jul 12, 2024	11.85	12.16	11.75	11.87	11.77	1.11%	391,044
Jul 11, 2024	11.40	11.78	11.39	11.74	11.64	5.01%	223,905
Jul 10, 2024	11.11	11.19	11.08	11.18	11.09	0.99%	414,079
Jul 9, 2024	11.25	11.25	10.99	11.07	10.98	-2.04%	253,940
Jul 8, 2024	11.29	11.42	11.24	11.30	11.21	0.09%	349,577
Jul 5, 2024	11.46	11.51	11.27	11.29	11.20	-1.74%	228,864
Jul 3, 2024	11.71	11.93	11.48	11.49	11.39	-0.86%	245,348
Jul 2, 2024	11.43	11.78	11.42	11.59	11.49	1.67%	606,454