Home

Pactiv Evergreen Inc. - Common stock (PTVE)

18.01
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 10:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pactiv Evergreen Inc. - Common stock (PTVE)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202517.960.0018.0118.01018.01
3/28/202517.9617.9817.9517.96373,39917.96
3/27/202517.9617.9817.9417.96239,49917.96
3/26/202517.9717.9817.9517.96699,21417.96
3/25/202517.9317.9417.9317.94640,20317.94
3/24/202517.9317.9417.9317.93375,83217.93
3/21/202517.9117.9417.9117.931,063,09217.93
3/20/202517.9017.9417.9017.91289,85617.91
3/19/202517.9017.9217.8817.91396,27817.91
3/18/202517.8817.9117.8717.90536,32417.90
3/17/202517.8817.9017.8817.88210,11417.88
3/14/202517.8817.9017.8817.88489,95617.88
3/13/202517.8717.9017.8717.88539,19717.88
3/12/202517.8717.8817.8617.88465,78117.88
3/11/202517.8517.8917.8317.86453,35917.86
3/10/202517.8517.8817.8317.83391,04017.83
3/07/202517.8717.8817.8517.87628,86517.87
3/06/202517.8817.8917.8417.852,850,04517.85
3/05/202517.8417.8817.8217.871,400,64917.87
3/04/202517.8517.8717.8317.83626,83217.83
3/03/202517.8617.8717.8417.85684,93117.85
2/28/202517.8417.8817.8417.86297,05617.86
2/27/202517.8417.8617.8317.83436,39717.83
2/26/202517.8417.8617.8317.83295,88317.83
2/25/202517.8617.8617.8317.84846,52017.84
2/24/202517.8517.8517.8317.83285,70117.83
2/21/202517.8617.8617.8317.83256,68417.83
2/20/202517.8217.8617.8217.82413,53117.82
2/19/202517.8117.8617.8117.83329,96117.83
2/18/202517.8017.8517.8017.82529,35517.82
2/14/202517.8317.8317.8017.82703,54817.82
2/13/202517.8017.8117.7617.791,488,64117.79
2/12/202517.7517.7917.7317.77520,00417.77
2/11/202517.7717.7917.7517.75352,32717.75
2/10/202517.7417.7917.7317.76286,83417.76
2/07/202517.7317.7517.7217.72322,86117.72
2/06/202517.8017.8017.7017.72559,48517.72
2/05/202517.7817.8017.7017.74520,82417.74
2/04/202517.6717.8017.6617.73541,82917.73
2/03/202517.6517.7117.5317.661,435,45317.66
1/31/202517.7817.8017.7317.74472,86717.74
1/30/202517.7717.8017.7517.77245,84517.77
1/29/202517.7817.8117.7517.75839,56217.75
1/28/202517.7717.8117.7717.81269,29917.81
1/27/202517.7817.8017.7617.78401,63417.78
1/24/202517.7817.8017.7517.77517,43317.77
1/23/202517.7717.7917.7517.78401,54517.78
1/22/202517.7617.8117.7517.76443,02017.76
1/21/202517.7517.7817.7317.772,528,04917.77
1/17/202517.5717.6017.5017.56905,47917.56
1/16/202517.5617.6117.5217.54488,88817.54
1/15/202517.6017.7117.5517.57524,69217.57
1/14/202517.5917.6017.5417.56576,37817.56
1/13/202517.4917.5617.4817.55972,29917.55
1/10/202517.4117.5717.4117.53895,63517.53
1/08/202517.6117.6517.5117.541,690,13117.54
1/07/202517.5017.6217.5017.62317,67317.62
1/06/202517.4817.5417.4117.521,088,56917.52
1/03/202517.4717.4717.4117.43711,45217.43