Skip to main content
Pactiv Evergreen Inc. (PTVE)
NASDAQ: PTVE · Real-Time Price · USD
17.74
-0.03 (-0.17%)
Jan 31, 2025, 4:00 PM EST - Market closed

Pactiv Evergreen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202517.6017.7117.5517.5717.570.06%524,692
Jan 14, 202517.5917.6017.5417.5617.560.06%576,378
Jan 13, 202517.4917.5617.4817.5517.550.11%972,299
Jan 10, 202517.4117.5717.4117.5317.53-0.06%895,635
Jan 8, 202517.6117.6517.5117.5417.54-0.45%1,690,131
Jan 7, 202517.5017.6217.5017.6217.620.57%317,673
Jan 6, 202517.4817.5417.4117.5217.520.52%1,088,569
Jan 3, 202517.4717.4717.4117.4317.43-0.17%711,452
Jan 2, 202517.5017.5017.3817.4617.46-0.06%1,250,267
Dec 31, 202417.5017.5617.4617.4717.47-0.06%508,595
Dec 30, 202417.3817.5217.3617.4817.480.46%613,246
Dec 27, 202417.3717.4817.3617.4017.40-0.17%280,523
Dec 26, 202417.4117.4417.3217.4317.43-0.06%272,754
Dec 24, 202417.3517.4417.2817.4417.440.75%278,561
Dec 23, 202417.2817.3117.2617.3117.310.23%1,181,550
Dec 20, 202417.2717.3417.2517.2717.27-1,442,142
Dec 19, 202417.3017.3217.2517.2717.270.23%3,130,181
Dec 18, 202417.3217.3517.2317.2317.23-0.58%2,658,195
Dec 17, 202417.3217.4017.3117.3317.330.06%2,232,546
Dec 16, 202417.2717.3417.2717.3217.320.23%1,335,201
Dec 13, 202417.2817.3117.2617.2817.280.12%2,510,203
Dec 12, 202417.3017.3817.2617.2617.26-0.12%3,401,876
Dec 11, 202417.3417.3717.2717.2817.28-0.29%6,062,088
Dec 10, 202417.4017.4417.3017.3317.33-0.17%6,344,802
Dec 9, 202417.5817.6117.3417.3617.3618.26%10,267,888
Dec 6, 202414.5414.8114.5414.6814.680.20%399,273
Dec 5, 202414.5914.7714.4514.6514.65-0.27%422,331
Dec 4, 202414.2414.8414.2214.6914.691.59%713,870
Dec 3, 202413.6416.0113.4414.4614.466.32%1,450,580
Dec 2, 202413.2613.6712.9513.6013.600.22%316,667
Nov 29, 202413.6413.7313.5313.5713.470.52%159,393
Nov 27, 202413.6413.9013.4013.5013.40-1.03%308,604
Nov 26, 202413.4713.7813.3413.6413.540.44%288,942
Nov 25, 202413.3013.7213.2713.5813.482.88%331,670
Nov 22, 202412.9513.2412.7813.2013.101.54%429,112
Nov 21, 202413.0013.2212.6413.0012.910.08%326,420
Nov 20, 202412.5213.0912.5112.9912.903.42%554,493
Nov 19, 202412.2312.6912.2312.5612.471.70%618,111
Nov 18, 202412.2812.4312.1912.3512.260.49%343,563
Nov 15, 202412.3312.5512.1212.2912.200.24%399,758
Nov 14, 202412.1312.3912.1012.2612.170.66%292,757
Nov 13, 202411.6112.4111.5912.1812.095.64%373,669
Nov 12, 202411.8011.8011.1111.5311.45-3.92%351,925
Nov 11, 202411.8212.0811.8212.0011.912.04%235,034
Nov 8, 202411.7111.9511.6711.7611.67-0.08%217,456
Nov 7, 202412.2112.2111.7611.7711.68-3.84%224,908
Nov 6, 202412.2012.4911.9712.2412.157.84%387,580
Nov 5, 202411.2211.4211.2211.3511.271.16%173,154
Nov 4, 202411.2911.5011.2011.2211.14-0.80%162,547
Nov 1, 202411.4411.4811.2111.3111.23-0.26%219,189
Oct 31, 202411.5011.6911.3411.3411.26-0.87%166,554
Oct 30, 202411.4511.6011.4011.4411.36-0.52%176,853
Oct 29, 202411.5811.7511.4911.5011.42-1.63%209,542
Oct 28, 202411.5811.8811.5811.6911.611.30%156,037
Oct 25, 202411.7311.8611.5111.5411.46-0.77%119,741
Oct 24, 202411.6511.6511.5011.6311.55-0.17%116,206
Oct 23, 202411.7411.8311.4411.6511.57-1.19%165,233
Oct 22, 202411.9212.0111.7411.7911.70-0.76%160,474
Oct 21, 202412.1112.1611.7911.8811.79-1.82%223,594
Oct 18, 202412.3512.3712.0512.1012.01-1.63%188,514
Oct 17, 202411.9012.3111.9012.3012.213.36%408,625
Oct 16, 202412.2212.2211.8711.9011.81-1.24%225,185
Oct 15, 202412.0212.2511.9312.0511.960.08%310,540
Oct 14, 202411.7212.0611.5812.0411.952.47%167,948
Oct 11, 202411.4411.8311.4411.7511.662.80%181,615
Oct 10, 202411.4711.6911.4111.4311.35-1.64%233,213
Oct 9, 202411.6211.9811.5711.6211.540.69%440,995
Oct 8, 202411.4411.6211.2911.5411.460.79%412,778
Oct 7, 202411.3411.4811.2611.4511.370.35%349,479
Oct 4, 202411.1811.4211.0511.4111.334.01%210,882
Oct 3, 202411.2011.3010.9710.9710.89-2.32%189,381
Oct 2, 202411.4411.7211.2311.2311.15-2.77%189,415
Oct 1, 202411.6311.7511.5011.5511.470.35%223,161
Sep 30, 202411.5511.6511.3511.5111.43-0.78%187,991
Sep 27, 202411.9812.0311.5711.6011.52-2.03%207,660
Sep 26, 202412.0212.1811.8411.8411.75-0.50%315,644
Sep 25, 202411.9311.9311.6511.9011.81-0.17%315,903
Sep 24, 202411.7311.9911.7311.9211.832.23%269,356
Sep 23, 202412.0012.1811.5911.6611.58-2.67%196,560
Sep 20, 202412.3012.4511.9611.9811.89-3.23%781,584
Sep 19, 202411.9512.4411.7112.3812.297.28%794,188
Sep 18, 202411.4211.9211.2711.5411.460.87%280,964
Sep 17, 202411.3111.5711.2611.4411.361.33%295,122
Sep 16, 202411.1711.3511.0911.2911.210.98%269,758
Sep 13, 202411.0011.2610.9911.1811.102.47%222,216
Sep 12, 202410.9310.9710.7010.9110.83-269,382
Sep 11, 202411.1311.1310.4810.9110.83-2.59%400,605
Sep 10, 202410.9811.2510.8111.2011.121.91%445,888
Sep 9, 202411.1911.2610.9810.9910.91-1.52%270,171