NasdaqGS - Delayed Quote USD

Pactiv Evergreen Inc. (PTVE)

Compare
18.01
0.00
(0.00%)
As of April 1 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 202518.0018.0318.0018.0218.025,765,535
Mar 28, 202517.9617.9817.9517.9617.96373,399
Mar 27, 202517.9617.9817.9417.9617.96239,499
Mar 26, 202517.9717.9817.9517.9617.96699,214
Mar 25, 202517.9317.9417.9317.9417.94640,203
Mar 24, 202517.9317.9417.9317.9317.93375,832
Mar 21, 202517.9117.9417.9117.9317.931,063,092
Mar 20, 202517.9017.9417.9017.9117.91289,856
Mar 19, 202517.9017.9217.8817.9117.91396,278
Mar 18, 202517.8817.9117.8717.9017.90536,324
Mar 17, 202517.8817.9017.8817.8817.88210,114
Mar 14, 202517.8817.9017.8817.8817.88489,956
Mar 13, 202517.8717.9017.8717.8817.88539,297
Mar 12, 202517.8717.8817.8617.8817.88465,781
Mar 11, 202517.8517.8917.8317.8617.86453,359
Mar 10, 202517.8517.8817.8317.8317.83391,040
Mar 7, 202517.8717.8817.8517.8717.87628,865
Mar 6, 202517.8817.8917.8417.8517.852,850,044
Mar 5, 202517.8417.8817.8217.8717.871,400,649
Mar 4, 202517.8517.8717.8317.8317.83626,832
Mar 3, 202517.8617.8717.8417.8517.85684,931
Feb 28, 202517.8417.8817.8417.8617.86297,056
Feb 27, 202517.8417.8517.8317.8317.83436,397
Feb 26, 202517.8417.8517.8317.8317.83295,883
Feb 25, 202517.8617.8617.8317.8417.84846,520
Feb 24, 202517.8517.8517.8317.8317.83285,701
Feb 21, 202517.8617.8617.8317.8317.83256,684
Feb 20, 202517.8217.8617.8217.8217.82413,531
Feb 19, 202517.8117.8617.8117.8317.83329,961
Feb 18, 202517.8017.8517.8017.8217.82529,355
Feb 14, 202517.8317.8317.8017.8217.82703,548
Feb 13, 202517.8017.8117.7617.7917.791,488,641
Feb 12, 202517.7517.7917.7317.7717.77520,009
Feb 11, 202517.7717.7817.7517.7517.75352,327
Feb 10, 202517.7417.7917.7317.7617.76286,837
Feb 7, 202517.7317.7517.7217.7217.72322,861
Feb 6, 202517.8017.8017.7017.7217.72559,485
Feb 5, 202517.7817.8017.7017.7417.74520,824
Feb 4, 202517.6717.8117.6617.7317.73541,829
Feb 3, 202517.6517.7117.5317.6617.661,435,453
Jan 31, 202517.7817.8017.7317.7417.74472,867
Jan 30, 202517.7717.8017.7517.7717.77245,845
Jan 29, 202517.7817.8117.7517.7517.75839,562
Jan 28, 202517.7717.8117.7717.8117.81269,299
Jan 27, 202517.7817.8017.7617.7817.78401,634
Jan 24, 202517.7817.8017.7517.7717.77517,433
Jan 23, 202517.7717.7817.7517.7817.78401,545
Jan 22, 202517.7617.8117.7517.7617.76443,020
Jan 21, 202517.7517.7817.7417.7717.772,528,049
Jan 17, 202517.5717.6017.5017.5617.56905,479
Jan 16, 202517.5617.6117.5217.5417.54488,888
Jan 15, 202517.6017.7117.5517.5717.57524,692
Jan 14, 202517.5917.6017.5417.5617.56576,378
Jan 13, 202517.4917.5617.4817.5517.55972,299
Jan 10, 202517.4117.5717.4117.5317.53895,635
Jan 8, 202517.6117.6517.5117.5417.541,690,131
Jan 7, 202517.5017.6217.5017.6217.62317,673
Jan 6, 202517.4817.5417.4117.5217.521,088,569
Jan 3, 202517.4717.4717.4117.4317.43711,452
Jan 2, 202517.5017.5017.3817.4617.461,250,267
Dec 31, 202417.5017.5617.4617.4717.47508,595
Dec 30, 202417.3817.5117.3617.4817.48613,246
Dec 27, 202417.3717.4817.3617.4017.40280,523
Dec 26, 202417.4117.4417.3217.4317.43272,754
Dec 24, 202417.3517.4417.2817.4417.44278,561
Dec 23, 202417.2817.3117.2617.3117.311,181,550
Dec 20, 202417.2717.3417.2517.2717.271,442,142
Dec 19, 202417.3017.3217.2517.2717.273,130,181
Dec 18, 202417.3217.3517.2317.2317.232,658,195
Dec 17, 202417.3217.4017.3117.3317.332,232,546
Dec 16, 202417.2717.3417.2717.3217.321,335,201
Dec 13, 202417.2817.3117.2617.2817.282,510,203
Dec 12, 202417.3017.3817.2517.2617.263,401,876
Dec 11, 202417.3417.3717.2717.2817.286,062,088
Dec 10, 202417.4017.4417.3017.3317.336,344,802
Dec 9, 202417.5817.6117.3417.3617.3610,267,888
Dec 6, 202414.5414.8114.5414.6814.68399,273
Dec 5, 202414.5914.7714.4514.6514.65422,331
Dec 4, 202414.2414.8414.2214.6914.69713,870
Dec 3, 202413.6416.0113.4414.4614.461,450,580
Dec 2, 2024 0.10 Dividend
Dec 2, 202413.2613.6712.9513.6013.60316,667
Nov 29, 202413.6413.7313.5313.5713.47159,393
Nov 27, 202413.6413.9013.4013.5013.40308,604
Nov 26, 202413.4713.7713.3413.6413.54288,942
Nov 25, 202413.3013.7213.2713.5813.48331,670
Nov 22, 202412.9513.2312.7713.2013.10429,112
Nov 21, 202413.0013.2212.6413.0012.90326,420
Nov 20, 202412.5213.0912.5112.9912.89554,493
Nov 19, 202412.2312.6912.2312.5612.47618,111
Nov 18, 202412.2812.4312.1912.3512.26343,563
Nov 15, 202412.3312.5512.1212.2912.20399,758
Nov 14, 202412.1312.3912.1012.2612.17292,757
Nov 13, 202411.6112.4011.5912.1812.09373,669
Nov 12, 202411.8011.8011.1111.5311.45351,925
Nov 11, 202411.8212.0811.8212.0011.91235,034
Nov 8, 202411.7111.9511.6711.7611.67217,456
Nov 7, 202412.2112.2111.7611.7711.68224,908
Nov 6, 202412.2012.4911.9712.2412.15387,580
Nov 5, 202411.2211.4211.2211.3511.27173,154
Nov 4, 202411.2911.5011.2011.2211.14162,547
Nov 1, 202411.4411.4811.2111.3111.23219,189
Oct 31, 202411.5011.6911.3411.3411.26166,554
Oct 30, 202411.4511.6011.4011.4411.36176,853
Oct 29, 202411.5811.7511.4911.5011.42209,542
Oct 28, 202411.5811.8811.5811.6911.60156,037
Oct 25, 202411.7311.8611.5111.5411.45119,741
Oct 24, 202411.6511.6511.5011.6311.54116,206
Oct 23, 202411.7411.8311.4411.6511.56165,233
Oct 22, 202411.9212.0111.7411.7911.70160,474
Oct 21, 202412.1112.1611.7911.8811.79223,594
Oct 18, 202412.3512.3612.0512.1012.01188,514
Oct 17, 202411.9012.3111.9012.3012.21408,625
Oct 16, 202412.2212.2211.8611.9011.81225,185
Oct 15, 202412.0212.2511.9312.0511.96310,540
Oct 14, 202411.7212.0611.5812.0411.95167,948
Oct 11, 202411.4411.8311.4411.7511.66181,615
Oct 10, 202411.4711.6911.4111.4311.35233,213
Oct 9, 202411.6211.9811.5711.6211.53440,995
Oct 8, 202411.4411.6211.2911.5411.45412,778
Oct 7, 202411.3411.4811.2611.4511.37349,479
Oct 4, 202411.1811.4211.0511.4111.33210,882
Oct 3, 202411.2011.3010.9710.9710.89189,381
Oct 2, 202411.4411.7211.2311.2311.15189,415
Oct 1, 202411.6311.7511.4911.5511.46223,161
Sep 30, 202411.5511.6511.3511.5111.43187,991
Sep 27, 202411.9812.0311.5711.6011.51207,660
Sep 26, 202412.0212.1811.8411.8411.75315,644
Sep 25, 202411.9311.9311.6511.9011.81315,903
Sep 24, 202411.7311.9911.7311.9211.83269,356
Sep 23, 202412.0012.1811.5911.6611.57196,560
Sep 20, 202412.3012.4511.9611.9811.89781,584
Sep 19, 202411.9512.4411.7112.3812.29794,188
Sep 18, 202411.4211.9211.2711.5411.45280,964
Sep 17, 202411.3111.5711.2611.4411.36295,122
Sep 16, 202411.1711.3511.0911.2911.21269,758
Sep 13, 202411.0011.2610.9911.1811.10222,216
Sep 12, 202410.9310.9710.6910.9110.83269,382
Sep 11, 202411.1311.1310.4810.9110.83400,605
Sep 10, 202410.9811.2510.8111.2011.12445,888
Sep 9, 202411.1911.2610.9810.9910.91270,171
Sep 6, 202411.3611.4611.0911.1611.08646,923
Sep 5, 202411.4711.4811.3311.3911.31343,765
Sep 4, 202411.6011.6011.3111.3511.27244,361
Sep 3, 202411.6011.8111.5611.5911.50490,623
Aug 30, 2024 0.10 Dividend
Aug 30, 202411.6911.9911.6911.8011.71481,077
Aug 29, 202411.5011.8611.4711.7111.52305,458
Aug 28, 202411.3811.4811.1511.3811.20367,247
Aug 27, 202411.6011.6711.3111.4911.31564,409
Aug 26, 202411.5911.8811.4611.7211.53435,700
Aug 23, 202411.5511.9511.4611.5211.341,318,559
Aug 22, 202411.3212.0511.3211.5811.40967,841
Aug 21, 202411.1111.3611.0511.2811.10366,843
Aug 20, 202410.7511.1510.6111.1310.95368,884
Aug 19, 202410.9311.0110.5410.8110.64602,010
Aug 16, 202410.8011.3210.7911.0010.831,342,617
Aug 15, 202410.3411.0210.2310.9010.731,394,260
Aug 14, 20249.7610.189.5910.059.89318,163
Aug 13, 20249.709.749.579.719.56176,427
Aug 12, 20249.799.799.549.609.45219,818
Aug 9, 202410.0410.049.679.699.54238,768
Aug 8, 202410.3110.5110.0310.049.88322,801
Aug 7, 20249.9910.289.9010.1810.02866,843
Aug 6, 20249.089.789.049.769.61539,670
Aug 5, 20249.059.498.839.299.14651,938
Aug 2, 202410.0010.189.659.739.58668,613
Aug 1, 202410.8811.2010.0110.4610.29871,616
Jul 31, 202413.2013.4613.1213.1412.93346,293
Jul 30, 202412.9813.2212.7713.2113.00167,375
Jul 29, 202413.0613.1512.9112.9812.77237,065
Jul 26, 202412.8313.1112.8313.1112.90224,581
Jul 25, 202412.9213.1012.7512.7512.55241,426
Jul 24, 202413.0613.2312.8512.8512.65174,737
Jul 23, 202412.8213.1012.7513.0912.88288,373
Jul 22, 202412.5812.9412.5312.9012.70225,794
Jul 19, 202412.8112.8112.5012.5212.32198,453
Jul 18, 202412.6912.9412.6912.8112.61244,097
Jul 17, 202412.4312.8212.4012.8212.62288,418
Jul 16, 202412.2212.5712.2212.5012.30290,075
Jul 15, 202412.2012.3312.0412.1511.96274,698
Jul 12, 202411.8512.1611.7511.8711.68391,044
Jul 11, 202411.4011.7811.3911.7411.55223,905
Jul 10, 202411.1111.1911.0711.1811.00414,079
Jul 9, 202411.2511.2510.9911.0710.89253,940
Jul 8, 202411.2911.4211.2411.3011.12349,577
Jul 5, 202411.4611.5111.2711.2911.11228,864
Jul 3, 202411.7111.9311.4811.4911.31245,348
Jul 2, 202411.4311.7711.4211.5911.41606,454
Jul 1, 202411.3111.5111.0911.4011.22415,108
Jun 28, 202411.2911.4411.1011.3211.14768,273
Jun 27, 202411.4711.4911.2211.2411.06252,048
Jun 26, 202411.3411.5111.3311.4611.28161,925
Jun 25, 202411.6411.6911.3811.4211.24176,884
Jun 24, 202411.6211.7911.5511.6311.45196,215
Jun 21, 202411.5111.6211.4511.5511.37314,720
Jun 20, 202411.6911.7811.5011.5211.34255,695
Jun 18, 202411.5011.7411.5011.6511.47192,698
Jun 17, 202411.5211.5911.3311.4911.31230,325
Jun 14, 202411.5811.6111.4211.5711.39226,404
Jun 13, 202411.7711.8511.6111.6911.50410,315
Jun 12, 202411.9412.0411.6911.7511.56260,784
Jun 11, 202411.7311.8411.6611.7411.55330,461
Jun 10, 202411.6311.9611.5111.7911.60193,985
Jun 7, 202411.8211.8211.5311.6811.49221,282
Jun 6, 202412.0712.1011.8411.9411.75145,472
Jun 5, 202411.9212.0811.8012.0511.86336,931
Jun 4, 202412.2212.2211.9411.9711.78260,411
Jun 3, 202412.4212.4712.2112.3012.11250,278
May 31, 2024 0.10 Dividend
May 31, 202412.1212.3812.0512.3612.16376,615
May 30, 202412.3712.4912.1212.1311.84234,860
May 29, 202412.1212.3212.0712.2912.00295,973
May 28, 202412.6012.6012.3012.3112.02181,049
May 24, 202412.7812.8512.4912.5512.25294,065
May 23, 202412.6712.8912.5812.6712.37407,879
May 22, 202412.9612.9612.6312.6612.36628,856
May 21, 202413.3313.4112.9412.9912.68330,993
May 20, 202413.5213.5513.2713.3112.99261,788
May 17, 202413.5013.5013.3513.4613.14217,264
May 16, 202413.5513.5513.3613.4513.13163,010
May 15, 202413.6013.6813.5013.5513.23193,023
May 14, 202413.4813.6013.4213.5313.21167,075
May 13, 202413.3313.4513.2413.3513.03200,483
May 10, 202413.4413.5713.1813.3112.99267,285
May 9, 202412.9813.4612.9313.4613.14334,787
May 8, 202413.1013.2312.9112.9312.62279,339
May 7, 202413.5313.7512.9913.1012.79716,390
May 6, 202413.5913.6913.1913.5913.26741,334
May 3, 202414.9814.9812.5613.5713.241,743,190
May 2, 202415.4915.6215.2815.4915.12224,915
May 1, 202415.2715.5515.0415.2214.86383,461
Apr 30, 202415.3615.4715.1315.2414.87183,313
Apr 29, 202415.6215.8415.4215.4415.07243,325
Apr 26, 202415.3115.6515.1815.5315.16235,891
Apr 25, 202414.9815.3314.9115.2614.89293,415
Apr 24, 202414.9615.2614.8215.2514.88340,230
Apr 23, 202414.7115.0614.6215.0014.64309,195
Apr 22, 202414.5114.7514.3614.7014.35280,504
Apr 19, 202414.0714.5314.0714.5214.17443,237
Apr 18, 202414.2714.5814.0714.1413.80267,064
Apr 17, 202414.6514.7614.2314.2413.90288,613
Apr 16, 202414.2614.6614.0714.6014.25478,395
Apr 15, 202414.3414.5614.2214.3313.99382,589
Apr 12, 202414.5014.5814.1914.3414.00170,115
Apr 11, 202414.5514.5514.2614.5014.15261,921
Apr 10, 202414.9115.0014.5214.5814.23281,407
Apr 9, 202415.1515.5115.0715.2614.89441,269
Apr 8, 202415.0215.1514.9015.0514.69520,166
Apr 5, 202414.9015.0414.7814.8914.53277,482
Apr 4, 202415.0515.3614.8714.9514.59496,439

Related Tickers

REYN Reynolds Consumer Products Inc.
24.02
-0.52%
 
PACK Ranpak Holdings Corp.
4.1300
-5.49%
 
BERY Berry Global Group, Inc.
67.05
-2.56%
 
BALL Ball Corporation
49.47
-2.04%
 
AMCR Amcor plc
9.31
-2.77%
 
TRS TriMas Corporation
21.33
-4.56%
 
CCK Crown Holdings, Inc.
84.13
-5.18%
 
SLGN Silgan Holdings Inc.
48.31
-2.58%
 
GPK Graphic Packaging Holding Company
25.38
-2.94%
 
SW Smurfit Westrock Plc
41.47
-2.90%