Skip to main content
Pactiv Evergreen Inc. (PTVE)
NASDAQ: PTVE · Real-Time Price · USD
18.00
+0.04 (0.22%)
Mar 31, 2025, 1:17 PM EDT - Market open

Pactiv Evergreen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.9617.9817.9617.9617.96-373,399
Mar 27, 202517.9617.9817.9417.9617.96-239,499
Mar 26, 202517.9717.9817.9517.9617.960.11%699,214
Mar 25, 202517.9317.9417.9317.9417.940.06%640,203
Mar 24, 202517.9317.9417.9317.9317.93-375,832
Mar 21, 202517.9117.9417.9117.9317.930.11%1,063,092
Mar 20, 202517.9017.9417.9017.9117.91-289,856
Mar 19, 202517.9017.9217.8817.9117.910.06%396,278
Mar 18, 202517.8817.9117.8717.9017.900.11%536,324
Mar 17, 202517.8817.9017.8817.8817.88-210,114
Mar 14, 202517.8817.9017.8817.8817.88-489,956
Mar 13, 202517.8717.9017.8717.8817.88-539,297
Mar 12, 202517.8717.8817.8617.8817.880.11%465,781
Mar 11, 202517.8517.8917.8317.8617.860.17%453,359
Mar 10, 202517.8517.8817.8317.8317.83-0.22%390,193
Mar 7, 202517.8717.8817.8517.8717.870.11%628,865
Mar 6, 202517.8817.8917.8417.8517.85-0.11%2,850,044
Mar 5, 202517.8417.8817.8217.8717.870.22%1,400,649
Mar 4, 202517.8517.8717.8317.8317.83-0.11%626,832
Mar 3, 202517.8617.8717.8417.8517.85-0.06%684,931
Feb 28, 202517.8417.8817.8417.8617.860.17%297,056
Feb 27, 202517.8417.8617.8317.8317.83-436,397
Feb 26, 202517.8417.8617.8317.8317.83-0.06%295,883
Feb 25, 202517.8617.8617.8317.8417.840.06%846,520
Feb 24, 202517.8517.8517.8317.8317.83-285,701
Feb 21, 202517.8617.8617.8317.8317.830.06%256,684
Feb 20, 202517.8217.8617.8217.8217.82-0.06%413,531
Feb 19, 202517.8117.8617.8117.8317.830.06%329,961
Feb 18, 202517.8017.8517.8017.8217.82-529,355
Feb 14, 202517.8317.8317.8017.8217.820.17%703,548
Feb 13, 202517.8017.8117.7617.7917.790.11%1,488,641
Feb 12, 202517.7517.7917.7317.7717.770.11%520,009
Feb 11, 202517.7717.7917.7517.7517.75-0.06%352,327
Feb 10, 202517.7417.7917.7317.7617.760.23%286,837
Feb 7, 202517.7317.7517.7217.7217.72-322,861
Feb 6, 202517.8017.8017.7017.7217.72-0.11%559,485
Feb 5, 202517.7817.8017.7017.7417.740.06%520,824
Feb 4, 202517.6717.8117.6617.7317.730.40%541,829
Feb 3, 202517.6517.7117.5317.6617.66-0.45%1,435,453
Jan 31, 202517.7817.8017.7317.7417.74-0.17%472,867
Jan 30, 202517.7717.8017.7517.7717.770.11%245,845
Jan 29, 202517.7817.8117.7517.7517.75-0.34%839,562
Jan 28, 202517.7717.8117.7717.8117.810.17%269,299
Jan 27, 202517.7817.8017.7617.7817.780.06%401,634
Jan 24, 202517.7817.8017.7517.7717.77-0.06%517,433
Jan 23, 202517.7717.7917.7517.7817.780.11%401,545
Jan 22, 202517.7617.8117.7517.7617.76-0.06%443,020
Jan 21, 202517.7517.7817.7417.7717.771.20%2,528,049
Jan 17, 202517.5717.6017.5017.5617.560.11%905,479
Jan 16, 202517.5617.6117.5217.5417.54-0.17%488,888