NasdaqGS - Nasdaq Real Time Price USD

Pactiv Evergreen Inc. (PTVE)

Compare
17.43 -0.01 (-0.06%)
At close: December 26 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 26, 2024 17.41 17.44 17.32 17.43 17.43 272,800
Dec 24, 2024 17.35 17.44 17.28 17.44 17.44 278,600
Dec 23, 2024 17.28 17.31 17.26 17.31 17.31 1,181,600
Dec 20, 2024 17.27 17.34 17.25 17.27 17.27 1,442,100
Dec 19, 2024 17.30 17.32 17.25 17.27 17.27 3,130,200
Dec 18, 2024 17.32 17.35 17.23 17.23 17.23 2,658,100
Dec 17, 2024 17.32 17.40 17.31 17.33 17.33 2,232,500
Dec 16, 2024 17.27 17.34 17.27 17.32 17.32 1,335,200
Dec 13, 2024 17.28 17.31 17.26 17.28 17.28 2,510,200
Dec 12, 2024 17.30 17.38 17.25 17.26 17.26 3,401,900
Dec 11, 2024 17.34 17.37 17.27 17.28 17.28 6,062,100
Dec 10, 2024 17.40 17.44 17.30 17.33 17.33 6,344,800
Dec 9, 2024 17.58 17.61 17.34 17.36 17.36 10,267,700
Dec 6, 2024 14.54 14.81 14.54 14.68 14.68 399,300
Dec 5, 2024 14.59 14.77 14.45 14.65 14.65 422,200
Dec 4, 2024 14.24 14.84 14.22 14.69 14.69 713,900
Dec 3, 2024 13.64 16.01 13.44 14.46 14.46 1,450,600
Dec 2, 2024 0.10 Dividend
Dec 2, 2024 13.26 13.67 12.95 13.60 13.60 316,700
Nov 29, 2024 13.64 13.73 13.53 13.57 13.47 159,400
Nov 27, 2024 13.64 13.90 13.40 13.50 13.40 308,600
Nov 26, 2024 13.47 13.77 13.34 13.64 13.54 288,900
Nov 25, 2024 13.30 13.72 13.27 13.58 13.48 331,700
Nov 22, 2024 12.95 13.23 12.77 13.20 13.10 429,100
Nov 21, 2024 13.00 13.22 12.64 13.00 12.90 326,400
Nov 20, 2024 12.52 13.09 12.51 12.99 12.89 554,500
Nov 19, 2024 12.23 12.69 12.23 12.56 12.47 618,100
Nov 18, 2024 12.28 12.43 12.19 12.35 12.26 343,600
Nov 15, 2024 12.33 12.55 12.12 12.29 12.20 399,700
Nov 14, 2024 12.13 12.39 12.10 12.26 12.17 292,500
Nov 13, 2024 11.61 12.40 11.59 12.18 12.09 373,700
Nov 12, 2024 11.80 11.80 11.11 11.53 11.45 351,900
Nov 11, 2024 11.82 12.08 11.82 12.00 11.91 235,000
Nov 8, 2024 11.71 11.95 11.67 11.76 11.67 217,500
Nov 7, 2024 12.21 12.21 11.76 11.77 11.68 224,900
Nov 6, 2024 12.20 12.49 11.97 12.24 12.15 387,600
Nov 5, 2024 11.22 11.42 11.22 11.35 11.27 173,200
Nov 4, 2024 11.29 11.50 11.20 11.22 11.14 162,500
Nov 1, 2024 11.44 11.48 11.21 11.31 11.23 219,200
Oct 31, 2024 11.50 11.69 11.34 11.34 11.26 166,600
Oct 30, 2024 11.45 11.60 11.40 11.44 11.36 176,900
Oct 29, 2024 11.58 11.75 11.49 11.50 11.42 209,500
Oct 28, 2024 11.58 11.88 11.58 11.69 11.60 156,000
Oct 25, 2024 11.73 11.86 11.51 11.54 11.45 119,700
Oct 24, 2024 11.65 11.65 11.50 11.63 11.54 116,200
Oct 23, 2024 11.74 11.83 11.44 11.65 11.56 165,200
Oct 22, 2024 11.92 12.01 11.74 11.79 11.70 160,500
Oct 21, 2024 12.11 12.16 11.79 11.88 11.79 223,600
Oct 18, 2024 12.35 12.36 12.05 12.10 12.01 188,500
Oct 17, 2024 11.90 12.31 11.90 12.30 12.21 408,600
Oct 16, 2024 12.22 12.22 11.86 11.90 11.81 225,200
Oct 15, 2024 12.02 12.25 11.93 12.05 11.96 310,500
Oct 14, 2024 11.72 12.06 11.58 12.04 11.95 167,900
Oct 11, 2024 11.44 11.83 11.44 11.75 11.66 181,600
Oct 10, 2024 11.47 11.69 11.41 11.43 11.35 233,200
Oct 9, 2024 11.62 11.98 11.57 11.62 11.53 441,000
Oct 8, 2024 11.44 11.62 11.29 11.54 11.45 412,800
Oct 7, 2024 11.34 11.48 11.26 11.45 11.37 349,500
Oct 4, 2024 11.18 11.42 11.05 11.41 11.33 210,900
Oct 3, 2024 11.20 11.30 10.97 10.97 10.89 189,400
Oct 2, 2024 11.44 11.72 11.23 11.23 11.15 189,400
Oct 1, 2024 11.63 11.75 11.49 11.55 11.46 223,200
Sep 30, 2024 11.55 11.65 11.35 11.51 11.43 188,000
Sep 27, 2024 11.98 12.03 11.57 11.60 11.51 207,700
Sep 26, 2024 12.02 12.18 11.84 11.84 11.75 315,600
Sep 25, 2024 11.93 11.93 11.65 11.90 11.81 315,900
Sep 24, 2024 11.73 11.99 11.73 11.92 11.83 269,400
Sep 23, 2024 12.00 12.18 11.59 11.66 11.57 196,600
Sep 20, 2024 12.30 12.45 11.96 11.98 11.89 781,600
Sep 19, 2024 11.95 12.44 11.71 12.38 12.29 794,200
Sep 18, 2024 11.42 11.92 11.27 11.54 11.45 281,000
Sep 17, 2024 11.31 11.57 11.26 11.44 11.36 295,100
Sep 16, 2024 11.17 11.35 11.09 11.29 11.21 269,800
Sep 13, 2024 11.00 11.26 10.99 11.18 11.10 222,200
Sep 12, 2024 10.93 10.97 10.69 10.91 10.83 269,400
Sep 11, 2024 11.13 11.13 10.48 10.91 10.83 400,600
Sep 10, 2024 10.98 11.25 10.81 11.20 11.12 445,900
Sep 9, 2024 11.19 11.26 10.98 10.99 10.91 270,200
Sep 6, 2024 11.36 11.46 11.09 11.16 11.08 646,900
Sep 5, 2024 11.47 11.48 11.33 11.39 11.31 343,800
Sep 4, 2024 11.60 11.60 11.31 11.35 11.27 244,400
Sep 3, 2024 11.60 11.81 11.56 11.59 11.50 490,600
Aug 30, 2024 0.10 Dividend
Aug 30, 2024 11.69 11.99 11.69 11.80 11.71 481,100
Aug 29, 2024 11.50 11.86 11.47 11.71 11.52 305,500
Aug 28, 2024 11.38 11.48 11.15 11.38 11.20 367,200
Aug 27, 2024 11.60 11.67 11.31 11.49 11.31 564,400
Aug 26, 2024 11.59 11.88 11.46 11.72 11.53 435,700
Aug 23, 2024 11.55 11.95 11.46 11.52 11.34 1,318,600
Aug 22, 2024 11.32 12.05 11.32 11.58 11.40 967,800
Aug 21, 2024 11.11 11.36 11.05 11.28 11.10 366,800
Aug 20, 2024 10.75 11.15 10.61 11.13 10.95 368,900
Aug 19, 2024 10.93 11.01 10.54 10.81 10.64 602,000
Aug 16, 2024 10.80 11.32 10.79 11.00 10.83 1,342,600
Aug 15, 2024 10.34 11.02 10.23 10.90 10.73 1,394,200
Aug 14, 2024 9.76 10.18 9.59 10.05 9.89 318,200
Aug 13, 2024 9.70 9.74 9.57 9.71 9.56 176,400
Aug 12, 2024 9.79 9.79 9.54 9.60 9.45 219,800
Aug 9, 2024 10.04 10.04 9.67 9.69 9.54 238,800
Aug 8, 2024 10.31 10.51 10.03 10.04 9.88 322,800
Aug 7, 2024 9.99 10.28 9.90 10.18 10.02 866,800
Aug 6, 2024 9.08 9.78 9.04 9.76 9.61 539,700
Aug 5, 2024 9.05 9.49 8.83 9.29 9.14 651,900
Aug 2, 2024 10.00 10.18 9.65 9.73 9.58 668,600
Aug 1, 2024 10.88 11.20 10.01 10.46 10.29 871,600
Jul 31, 2024 13.20 13.46 13.12 13.14 12.93 346,300
Jul 30, 2024 12.98 13.22 12.77 13.21 13.00 167,400
Jul 29, 2024 13.06 13.15 12.91 12.98 12.77 237,100
Jul 26, 2024 12.83 13.11 12.83 13.11 12.90 224,600
Jul 25, 2024 12.92 13.10 12.75 12.75 12.55 241,400
Jul 24, 2024 13.06 13.23 12.85 12.85 12.65 174,700
Jul 23, 2024 12.82 13.10 12.75 13.09 12.88 288,400
Jul 22, 2024 12.58 12.94 12.53 12.90 12.70 225,800
Jul 19, 2024 12.81 12.81 12.50 12.52 12.32 198,500
Jul 18, 2024 12.69 12.94 12.69 12.81 12.61 244,100
Jul 17, 2024 12.43 12.82 12.40 12.82 12.62 288,400
Jul 16, 2024 12.22 12.57 12.22 12.50 12.30 290,100
Jul 15, 2024 12.20 12.33 12.04 12.15 11.96 274,700
Jul 12, 2024 11.85 12.16 11.75 11.87 11.68 391,000
Jul 11, 2024 11.40 11.78 11.39 11.74 11.55 223,900
Jul 10, 2024 11.11 11.19 11.07 11.18 11.00 414,100
Jul 9, 2024 11.25 11.25 10.99 11.07 10.89 253,900
Jul 8, 2024 11.29 11.42 11.24 11.30 11.12 349,600
Jul 5, 2024 11.46 11.51 11.27 11.29 11.11 228,900
Jul 3, 2024 11.71 11.93 11.48 11.49 11.31 245,300
Jul 2, 2024 11.43 11.77 11.42 11.59 11.41 606,500
Jul 1, 2024 11.31 11.51 11.09 11.40 11.22 415,100
Jun 28, 2024 11.29 11.44 11.10 11.32 11.14 768,300
Jun 27, 2024 11.47 11.49 11.22 11.24 11.06 252,000
Jun 26, 2024 11.34 11.51 11.33 11.46 11.28 161,900
Jun 25, 2024 11.64 11.69 11.38 11.42 11.24 176,900
Jun 24, 2024 11.62 11.79 11.55 11.63 11.45 196,200
Jun 21, 2024 11.51 11.62 11.45 11.55 11.37 314,700
Jun 20, 2024 11.69 11.78 11.50 11.52 11.34 255,700
Jun 18, 2024 11.50 11.74 11.50 11.65 11.47 192,700
Jun 17, 2024 11.52 11.59 11.33 11.49 11.31 230,300
Jun 14, 2024 11.58 11.61 11.42 11.57 11.39 226,400
Jun 13, 2024 11.77 11.85 11.61 11.69 11.50 410,300
Jun 12, 2024 11.94 12.04 11.69 11.75 11.56 260,800
Jun 11, 2024 11.73 11.84 11.66 11.74 11.55 330,500
Jun 10, 2024 11.63 11.96 11.51 11.79 11.60 194,000
Jun 7, 2024 11.82 11.82 11.53 11.68 11.49 221,300
Jun 6, 2024 12.07 12.10 11.84 11.94 11.75 145,500
Jun 5, 2024 11.92 12.08 11.80 12.05 11.86 336,900
Jun 4, 2024 12.22 12.22 11.94 11.97 11.78 260,400
Jun 3, 2024 12.42 12.47 12.21 12.30 12.11 250,300
May 31, 2024 0.10 Dividend
May 31, 2024 12.12 12.38 12.05 12.36 12.16 376,600
May 30, 2024 12.37 12.49 12.12 12.13 11.84 234,900
May 29, 2024 12.12 12.32 12.07 12.29 12.00 296,000
May 28, 2024 12.60 12.60 12.30 12.31 12.02 180,800
May 24, 2024 12.78 12.85 12.49 12.55 12.25 294,100
May 23, 2024 12.67 12.89 12.58 12.67 12.37 407,900
May 22, 2024 12.96 12.96 12.63 12.66 12.36 628,800
May 21, 2024 13.33 13.41 12.94 12.99 12.68 331,000
May 20, 2024 13.52 13.55 13.27 13.31 12.99 261,800
May 17, 2024 13.50 13.50 13.35 13.46 13.14 217,300
May 16, 2024 13.55 13.55 13.36 13.45 13.13 163,000
May 15, 2024 13.60 13.68 13.50 13.55 13.23 193,000
May 14, 2024 13.48 13.60 13.42 13.53 13.21 167,100
May 13, 2024 13.33 13.45 13.24 13.35 13.03 200,500
May 10, 2024 13.44 13.57 13.18 13.31 12.99 267,300
May 9, 2024 12.98 13.46 12.93 13.46 13.14 334,800
May 8, 2024 13.10 13.23 12.91 12.93 12.62 279,300
May 7, 2024 13.53 13.75 12.99 13.10 12.79 716,400
May 6, 2024 13.59 13.69 13.19 13.59 13.26 741,300
May 3, 2024 14.98 14.98 12.56 13.57 13.24 1,743,200
May 2, 2024 15.49 15.62 15.28 15.49 15.12 224,900
May 1, 2024 15.27 15.55 15.04 15.22 14.86 383,500
Apr 30, 2024 15.36 15.47 15.13 15.24 14.87 183,300
Apr 29, 2024 15.62 15.84 15.42 15.44 15.07 243,300
Apr 26, 2024 15.31 15.65 15.18 15.53 15.16 235,900
Apr 25, 2024 14.98 15.33 14.91 15.26 14.89 293,400
Apr 24, 2024 14.96 15.26 14.82 15.25 14.88 340,200
Apr 23, 2024 14.71 15.06 14.62 15.00 14.64 309,200
Apr 22, 2024 14.51 14.75 14.36 14.70 14.35 280,500
Apr 19, 2024 14.07 14.53 14.07 14.52 14.17 443,200
Apr 18, 2024 14.27 14.58 14.07 14.14 13.80 267,100
Apr 17, 2024 14.65 14.76 14.23 14.24 13.90 288,600
Apr 16, 2024 14.26 14.66 14.07 14.60 14.25 478,400
Apr 15, 2024 14.34 14.56 14.22 14.33 13.99 382,500
Apr 12, 2024 14.50 14.58 14.19 14.34 14.00 170,100
Apr 11, 2024 14.55 14.55 14.26 14.50 14.15 261,900
Apr 10, 2024 14.91 15.00 14.52 14.58 14.23 281,400
Apr 9, 2024 15.15 15.51 15.07 15.26 14.89 441,300
Apr 8, 2024 15.02 15.15 14.90 15.05 14.69 520,200
Apr 5, 2024 14.90 15.04 14.78 14.89 14.53 277,500
Apr 4, 2024 15.05 15.36 14.87 14.95 14.59 496,400
Apr 3, 2024 14.25 14.86 14.25 14.84 14.48 467,100
Apr 2, 2024 14.12 14.34 14.08 14.33 13.99 213,700
Apr 1, 2024 14.36 14.36 14.06 14.22 13.88 275,400
Mar 28, 2024 14.16 14.39 14.13 14.32 13.98 304,900
Mar 27, 2024 13.86 14.14 13.86 14.13 13.79 312,400
Mar 26, 2024 13.93 13.99 13.71 13.77 13.44 333,400
Mar 25, 2024 13.90 14.01 13.86 13.93 13.60 222,100
Mar 22, 2024 13.91 14.03 13.73 13.75 13.42 237,700
Mar 21, 2024 13.75 13.97 13.71 13.92 13.59 308,000
Mar 20, 2024 13.21 13.81 13.08 13.72 13.39 609,500
Mar 19, 2024 13.00 13.32 13.00 13.23 12.91 454,000
Mar 18, 2024 13.10 13.14 12.98 13.06 12.75 493,400
Mar 15, 2024 13.01 13.21 13.01 13.08 12.77 498,700
Mar 14, 2024 0.10 Dividend
Mar 14, 2024 13.18 13.20 12.97 13.06 12.75 252,700
Mar 13, 2024 13.15 13.33 13.15 13.28 12.86 340,300
Mar 12, 2024 13.29 13.38 13.13 13.23 12.82 467,300
Mar 11, 2024 13.22 13.32 13.09 13.29 12.87 209,900
Mar 8, 2024 13.51 13.61 13.19 13.22 12.81 278,800
Mar 7, 2024 13.13 13.32 13.13 13.28 12.86 405,200
Mar 6, 2024 13.33 13.33 12.86 13.00 12.59 581,300
Mar 5, 2024 13.00 13.36 12.88 13.27 12.85 397,600
Mar 4, 2024 13.27 13.39 12.88 12.99 12.58 646,600
Mar 1, 2024 12.49 13.47 11.24 13.26 12.84 1,439,700
Feb 29, 2024 14.67 14.91 14.67 14.75 14.29 572,600
Feb 28, 2024 14.47 14.68 14.36 14.47 14.02 453,000
Feb 27, 2024 14.65 14.79 14.33 14.47 14.02 216,400
Feb 26, 2024 14.74 14.86 14.46 14.64 14.18 375,100
Feb 23, 2024 14.99 14.99 14.82 14.83 14.37 179,300
Feb 22, 2024 14.89 15.14 14.81 14.90 14.43 285,600
Feb 21, 2024 14.46 14.88 14.43 14.87 14.40 362,300
Feb 20, 2024 14.56 14.71 14.39 14.53 14.08 282,200
Feb 16, 2024 14.78 14.79 14.66 14.74 14.28 210,900
Feb 15, 2024 14.53 14.87 14.53 14.84 14.38 233,800
Feb 14, 2024 14.47 14.57 14.31 14.53 14.08 194,800
Feb 13, 2024 14.63 14.64 14.21 14.30 13.85 365,400
Feb 12, 2024 14.63 15.20 14.63 15.01 14.54 410,600
Feb 9, 2024 14.58 14.68 14.43 14.66 14.20 203,300
Feb 8, 2024 14.27 14.62 14.15 14.58 14.12 271,100
Feb 7, 2024 14.45 14.48 14.13 14.33 13.88 320,800
Feb 6, 2024 14.44 14.52 14.31 14.42 13.97 242,300
Feb 5, 2024 14.21 14.54 14.12 14.42 13.97 652,600
Feb 2, 2024 14.60 14.60 14.30 14.42 13.97 230,000
Feb 1, 2024 14.68 14.86 14.47 14.66 14.20 325,100
Jan 31, 2024 14.93 15.03 14.60 14.60 14.14 306,100
Jan 30, 2024 14.78 15.06 14.71 14.98 14.51 560,300
Jan 29, 2024 14.61 14.93 14.46 14.93 14.46 413,600
Jan 26, 2024 14.85 14.87 14.62 14.67 14.21 1,103,200
Jan 25, 2024 14.79 14.95 14.68 14.77 14.31 634,300
Jan 24, 2024 15.14 15.19 14.68 14.71 14.25 516,400
Jan 23, 2024 14.69 15.25 14.56 14.96 14.49 1,357,900
Jan 22, 2024 14.70 14.83 14.48 14.50 14.05 647,400
Jan 19, 2024 14.53 14.82 14.19 14.58 14.12 1,004,300
Jan 18, 2024 13.85 14.15 13.82 14.12 13.68 572,100
Jan 17, 2024 13.71 14.03 13.65 13.79 13.36 634,100
Jan 16, 2024 14.63 14.63 13.96 13.97 13.53 508,200
Jan 12, 2024 14.36 14.47 13.69 14.08 13.64 699,000
Jan 11, 2024 14.43 14.59 14.18 14.29 13.84 940,900
Jan 10, 2024 14.46 14.64 14.21 14.25 13.80 436,400
Jan 9, 2024 14.75 14.80 14.47 14.50 14.05 419,600
Jan 8, 2024 14.61 14.85 14.52 14.80 14.34 609,700
Jan 5, 2024 14.39 14.72 14.31 14.50 14.05 516,200
Jan 4, 2024 14.27 14.44 14.13 14.32 13.87 367,500
Jan 3, 2024 14.60 14.60 14.09 14.11 13.67 556,000
Jan 2, 2024 13.96 14.34 13.76 14.12 13.68 459,600
Dec 29, 2023 13.75 13.85 13.67 13.71 13.28 231,800
Dec 28, 2023 13.66 13.85 13.66 13.81 13.38 210,200
Dec 27, 2023 13.81 13.91 13.47 13.64 13.21 657,800

Related Tickers

BERY Berry Global Group, Inc.
65.07
-0.14%
 
REYN Reynolds Consumer Products Inc.
27.36
+0.37%
 
KARTN.IS Kartonsan Karton Sanayi ve Ticaret A.S.
87.30
+0.92%
 
DITHF DS Smith Plc
7.31
0.00%
 
TCL-B.TO Transcontinental Inc.
18.05
0.00%
 
SIGN.SW SIG Group AG
17.84
+1.31%
 
AMCR Amcor plc
9.46
-0.32%
 
PACK Ranpak Holdings Corp.
7.16
+0.70%
 
AMBP Ardagh Metal Packaging S.A.
2.9800
-1.32%
 
SXP.TO Supremex Inc.
3.8400
0.00%