Pactiv Evergreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	17.27	17.34	17.25	17.27	17.27	-	1,442,142
Dec 19, 2024	17.30	17.32	17.25	17.27	17.27	0.23%	3,130,181
Dec 18, 2024	17.32	17.35	17.23	17.23	17.23	-0.58%	2,658,195
Dec 17, 2024	17.32	17.40	17.31	17.33	17.33	0.06%	2,232,546
Dec 16, 2024	17.27	17.34	17.27	17.32	17.32	0.23%	1,335,201
Dec 13, 2024	17.28	17.31	17.26	17.28	17.28	0.12%	2,510,203
Dec 12, 2024	17.30	17.38	17.26	17.26	17.26	-0.12%	3,401,876
Dec 11, 2024	17.34	17.37	17.27	17.28	17.28	-0.29%	6,062,088
Dec 10, 2024	17.40	17.44	17.30	17.33	17.33	-0.17%	6,344,802
Dec 9, 2024	17.58	17.61	17.34	17.36	17.36	18.26%	10,267,888
Dec 6, 2024	14.54	14.81	14.54	14.68	14.68	0.20%	399,273
Dec 5, 2024	14.59	14.77	14.45	14.65	14.65	-0.27%	422,331
Dec 4, 2024	14.24	14.84	14.22	14.69	14.69	1.59%	713,870
Dec 3, 2024	13.64	16.01	13.44	14.46	14.46	6.32%	1,450,580
Dec 2, 2024	13.26	13.67	12.95	13.60	13.60	0.22%	316,667
Nov 29, 2024	13.64	13.73	13.53	13.57	13.47	0.52%	159,393
Nov 27, 2024	13.64	13.90	13.40	13.50	13.40	-1.03%	308,604
Nov 26, 2024	13.47	13.78	13.34	13.64	13.54	0.44%	288,942
Nov 25, 2024	13.30	13.72	13.27	13.58	13.48	2.88%	331,670
Nov 22, 2024	12.95	13.24	12.78	13.20	13.10	1.54%	429,112
Nov 21, 2024	13.00	13.22	12.64	13.00	12.91	0.08%	326,420
Nov 20, 2024	12.52	13.09	12.51	12.99	12.90	3.42%	554,493
Nov 19, 2024	12.23	12.69	12.23	12.56	12.47	1.70%	618,111
Nov 18, 2024	12.28	12.43	12.19	12.35	12.26	0.49%	343,563
Nov 15, 2024	12.33	12.55	12.12	12.29	12.20	0.24%	399,758
Nov 14, 2024	12.13	12.39	12.10	12.26	12.17	0.66%	292,757
Nov 13, 2024	11.61	12.41	11.59	12.18	12.09	5.64%	373,669
Nov 12, 2024	11.80	11.80	11.11	11.53	11.45	-3.92%	351,925
Nov 11, 2024	11.82	12.08	11.82	12.00	11.91	2.04%	235,034
Nov 8, 2024	11.71	11.95	11.67	11.76	11.67	-0.08%	217,456
Nov 7, 2024	12.21	12.21	11.76	11.77	11.68	-3.84%	224,908
Nov 6, 2024	12.20	12.49	11.97	12.24	12.15	7.84%	387,580
Nov 5, 2024	11.22	11.42	11.22	11.35	11.27	1.16%	173,154
Nov 4, 2024	11.29	11.50	11.20	11.22	11.14	-0.80%	162,547
Nov 1, 2024	11.44	11.48	11.21	11.31	11.23	-0.26%	219,189
Oct 31, 2024	11.50	11.69	11.34	11.34	11.26	-0.87%	166,554
Oct 30, 2024	11.45	11.60	11.40	11.44	11.36	-0.52%	176,853
Oct 29, 2024	11.58	11.75	11.49	11.50	11.42	-1.63%	209,542
Oct 28, 2024	11.58	11.88	11.58	11.69	11.61	1.30%	156,037
Oct 25, 2024	11.73	11.86	11.51	11.54	11.46	-0.77%	119,741
Oct 24, 2024	11.65	11.65	11.50	11.63	11.55	-0.17%	116,206
Oct 23, 2024	11.74	11.83	11.44	11.65	11.57	-1.19%	165,233
Oct 22, 2024	11.92	12.01	11.74	11.79	11.70	-0.76%	160,474
Oct 21, 2024	12.11	12.16	11.79	11.88	11.79	-1.82%	223,594
Oct 18, 2024	12.35	12.37	12.05	12.10	12.01	-1.63%	188,514
Oct 17, 2024	11.90	12.31	11.90	12.30	12.21	3.36%	408,625
Oct 16, 2024	12.22	12.22	11.87	11.90	11.81	-1.24%	225,185
Oct 15, 2024	12.02	12.25	11.93	12.05	11.96	0.08%	310,540
Oct 14, 2024	11.72	12.06	11.58	12.04	11.95	2.47%	167,948
Oct 11, 2024	11.44	11.83	11.44	11.75	11.66	2.80%	181,615
Oct 10, 2024	11.47	11.69	11.41	11.43	11.35	-1.64%	233,213
Oct 9, 2024	11.62	11.98	11.57	11.62	11.54	0.69%	440,995
Oct 8, 2024	11.44	11.62	11.29	11.54	11.46	0.79%	412,778
Oct 7, 2024	11.34	11.48	11.26	11.45	11.37	0.35%	349,479
Oct 4, 2024	11.18	11.42	11.05	11.41	11.33	4.01%	210,882
Oct 3, 2024	11.20	11.30	10.97	10.97	10.89	-2.32%	189,381
Oct 2, 2024	11.44	11.72	11.23	11.23	11.15	-2.77%	189,415
Oct 1, 2024	11.63	11.75	11.50	11.55	11.47	0.35%	223,161
Sep 30, 2024	11.55	11.65	11.35	11.51	11.43	-0.78%	187,991
Sep 27, 2024	11.98	12.03	11.57	11.60	11.52	-2.03%	207,660
Sep 26, 2024	12.02	12.18	11.84	11.84	11.75	-0.50%	315,644
Sep 25, 2024	11.93	11.93	11.65	11.90	11.81	-0.17%	315,903
Sep 24, 2024	11.73	11.99	11.73	11.92	11.83	2.23%	269,356
Sep 23, 2024	12.00	12.18	11.59	11.66	11.58	-2.67%	196,560
Sep 20, 2024	12.30	12.45	11.96	11.98	11.89	-3.23%	781,584
Sep 19, 2024	11.95	12.44	11.71	12.38	12.29	7.28%	794,188
Sep 18, 2024	11.42	11.92	11.27	11.54	11.46	0.87%	280,964
Sep 17, 2024	11.31	11.57	11.26	11.44	11.36	1.33%	295,122
Sep 16, 2024	11.17	11.35	11.09	11.29	11.21	0.98%	269,758
Sep 13, 2024	11.00	11.26	10.99	11.18	11.10	2.47%	222,216
Sep 12, 2024	10.93	10.97	10.70	10.91	10.83	-	269,382
Sep 11, 2024	11.13	11.13	10.48	10.91	10.83	-2.59%	400,605
Sep 10, 2024	10.98	11.25	10.81	11.20	11.12	1.91%	445,888
Sep 9, 2024	11.19	11.26	10.98	10.99	10.91	-1.52%	270,171
Sep 6, 2024	11.36	11.46	11.09	11.16	11.08	-2.02%	646,923
Sep 5, 2024	11.47	11.48	11.33	11.39	11.31	0.35%	343,765
Sep 4, 2024	11.60	11.60	11.31	11.35	11.27	-2.07%	244,361
Sep 3, 2024	11.60	11.82	11.56	11.59	11.51	-1.78%	490,623
Aug 30, 2024	11.69	11.99	11.69	11.80	11.71	0.77%	481,077
Aug 29, 2024	11.50	11.86	11.47	11.71	11.53	2.90%	305,458
Aug 28, 2024	11.38	11.48	11.15	11.38	11.20	-0.96%	367,247
Aug 27, 2024	11.60	11.67	11.31	11.49	11.31	-1.96%	564,409
Aug 26, 2024	11.59	11.88	11.46	11.72	11.54	1.74%	435,700
Aug 23, 2024	11.55	11.95	11.46	11.52	11.34	-0.52%	1,318,559
Aug 22, 2024	11.32	12.05	11.32	11.58	11.40	2.66%	967,841
Aug 21, 2024	11.11	11.36	11.05	11.28	11.10	1.35%	366,843
Aug 20, 2024	10.75	11.15	10.61	11.13	10.96	2.96%	368,884
Aug 19, 2024	10.93	11.01	10.54	10.81	10.64	-1.73%	602,010
Aug 16, 2024	10.80	11.32	10.79	11.00	10.83	0.92%	1,342,617
Aug 15, 2024	10.34	11.02	10.23	10.90	10.73	8.46%	1,394,260
Aug 14, 2024	9.76	10.18	9.59	10.05	9.89	3.50%	318,163
Aug 13, 2024	9.70	9.74	9.57	9.71	9.56	1.15%	176,427
Aug 12, 2024	9.79	9.79	9.54	9.60	9.45	-0.93%	219,818
Aug 9, 2024	10.04	10.04	9.67	9.69	9.54	-3.49%	238,768
Aug 8, 2024	10.31	10.51	10.03	10.04	9.88	-1.38%	322,801
Aug 7, 2024	9.99	10.28	9.90	10.18	10.02	4.30%	866,843
Aug 6, 2024	9.08	9.78	9.04	9.76	9.61	5.06%	539,670
Aug 5, 2024	9.05	9.49	8.83	9.29	9.15	-4.52%	651,938
Aug 2, 2024	10.00	10.18	9.65	9.73	9.58	-6.98%	668,613
Aug 1, 2024	10.88	11.21	10.01	10.46	10.30	-20.40%	871,616