Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pactiv Evergreen Inc (NQ: PTVE )

12.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.718 9.821 9.383 9.579 319,657 -0.12(-1.25%)
May 27, 2022 9.290 9.726 9.290 9.700 644,465 +0.39(+4.20%)
May 26, 2022 9.336 9.474 9.216 9.309 541,358 +0.10(+1.10%)
May 25, 2022 9.180 9.336 9.087 9.207 880,594 +0.00(+0.00%)
May 24, 2022 9.235 9.392 9.004 9.207 291,568 -0.07(-0.79%)
May 23, 2022 8.958 9.493 8.958 9.281 483,686 +0.05(+0.50%)
May 20, 2022 9.345 9.511 9.069 9.235 176,774 +0.04(+0.40%)
May 19, 2022 9.299 9.751 9.087 9.198 291,686 -0.14(-1.48%)
May 18, 2022 9.806 9.889 9.272 9.336 292,717 -0.55(-5.59%)
May 17, 2022 9.705 9.963 9.603 9.889 294,472 +0.38(+3.97%)
May 16, 2022 9.345 9.624 9.097 9.511 351,692 +0.20(+2.18%)
May 13, 2022 9.115 9.419 9.032 9.309 304,850 +0.27(+2.96%)
May 12, 2022 8.553 9.097 8.424 9.041 258,211 +0.46(+5.37%)
May 11, 2022 9.299 9.299 8.479 8.580 284,132 -0.65(-6.99%)
May 10, 2022 9.806 10.21 9.124 9.226 342,796 -0.46(-4.76%)
May 09, 2022 10.01 10.17 9.613 9.686 420,313 -0.45(-4.45%)
May 06, 2022 9.825 10.35 9.723 10.14 891,547 +0.71(+7.53%)
May 05, 2022 9.465 10.01 9.272 9.428 895,145 +0.39(+4.28%)
May 04, 2022 8.949 9.216 8.650 9.041 218,077 -0.07(-0.81%)
May 03, 2022 9.124 9.309 9.050 9.115 108,985 +0.02(+0.20%)
May 02, 2022 9.050 9.355 8.949 9.097 159,743 +0.01(+0.10%)
Apr 29, 2022 9.272 9.530 9.041 9.087 137,087 -0.21(-2.28%)
Apr 28, 2022 9.023 9.327 8.912 9.299 151,930 +0.39(+4.34%)
Apr 27, 2022 8.756 9.106 8.756 8.912 118,331 +0.18(+2.00%)
Apr 26, 2022 9.143 9.198 8.673 8.737 158,372 -0.44(-4.82%)
Apr 25, 2022 9.198 9.226 8.829 9.180 133,287 -0.06(-0.70%)
Apr 22, 2022 9.382 9.382 9.161 9.244 139,936 -0.14(-1.47%)
Apr 21, 2022 9.392 9.488 9.253 9.382 172,981 +0.11(+1.19%)
Apr 20, 2022 9.189 9.382 9.133 9.272 188,633 +0.19(+2.13%)
Apr 19, 2022 9.207 9.226 9.069 9.078 184,527 -0.08(-0.91%)
Apr 18, 2022 9.318 9.336 8.977 9.161 97,646 -0.08(-0.90%)
Apr 14, 2022 9.152 9.502 9.023 9.244 194,119 -0.24(-2.53%)
Apr 13, 2022 9.226 9.567 9.226 9.484 160,586 +0.21(+2.29%)
Apr 12, 2022 9.530 9.539 9.235 9.272 138,895 -0.20(-2.14%)
Apr 11, 2022 9.465 9.562 9.336 9.474 147,142 +0.06(+0.69%)
Apr 08, 2022 9.447 9.585 9.356 9.410 127,983 +0.21(+2.30%)
Apr 07, 2022 9.180 9.226 8.958 9.198 231,417 -0.03(-0.30%)
Apr 06, 2022 9.060 9.272 8.885 9.226 162,500 +0.06(+0.70%)
Apr 05, 2022 9.392 9.544 9.138 9.161 107,152 -0.20(-2.17%)
Apr 04, 2022 9.530 9.530 9.269 9.364 103,274 -0.14(-1.45%)
Apr 01, 2022 9.336 9.539 9.207 9.502 192,735 +0.23(+2.49%)
Mar 31, 2022 9.309 9.410 9.235 9.272 107,635 -0.03(-0.30%)
Mar 30, 2022 9.410 9.603 9.272 9.299 134,989 -0.22(-2.32%)
Mar 29, 2022 9.226 9.585 9.069 9.521 151,831 +0.47(+5.19%)
Mar 28, 2022 9.161 9.309 8.949 9.050 137,470 -0.22(-2.39%)
Mar 25, 2022 9.152 9.364 9.018 9.272 220,402 +0.19(+2.13%)
Mar 24, 2022 9.087 9.428 8.931 9.078 221,329 -0.01(-0.10%)
Mar 23, 2022 9.309 9.309 9.023 9.087 66,680 -0.28(-2.95%)
Mar 22, 2022 9.484 9.484 9.299 9.364 175,998 +0.13(+1.40%)
Mar 21, 2022 9.493 9.650 9.124 9.235 197,149 -0.29(-3.09%)
Mar 18, 2022 9.106 9.613 8.935 9.530 1,012,806 +0.36(+3.92%)
Mar 17, 2022 8.866 9.226 8.866 9.170 174,766 +0.18(+1.95%)
Mar 16, 2022 8.931 9.032 8.820 8.995 187,618 +0.16(+1.77%)
Mar 15, 2022 8.728 8.857 8.571 8.839 255,009 +0.12(+1.37%)
Mar 14, 2022 8.534 8.783 8.479 8.719 276,962 +0.29(+3.50%)
Mar 11, 2022 8.516 8.691 8.415 8.424 147,678 -0.10(-1.19%)
Mar 10, 2022 8.304 8.544 8.184 8.525 116,498 +0.16(+1.87%)
Mar 09, 2022 8.378 8.539 8.332 8.368 214,003 +0.09(+1.11%)
Mar 08, 2022 8.184 8.544 8.055 8.276 216,931 +0.11(+1.35%)
Mar 07, 2022 8.368 8.502 8.027 8.166 210,367 -0.21(-2.53%)
Mar 04, 2022 8.525 8.525 8.212 8.378 285,241 -0.15(-1.73%)
Mar 03, 2022 8.700 8.700 8.258 8.525 370,787 +0.01(+0.11%)
Mar 02, 2022 8.324 8.552 8.197 8.516 381,230 +0.15(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.