Pactiv Evergreen Inc. - PTVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2025	18.01	18.01	18.01	18.01	18.01	5.76M
March 31, 2025	18	18.01	18.01	18.03	18	5.79M
March 28, 2025	17.96	17.96	17.96	17.98	17.95	373,400
March 27, 2025	17.96	17.96	17.96	17.98	17.94	239,500
March 26, 2025	17.97	17.96	17.96	17.98	17.95	699,214
March 25, 2025	17.93	17.94	17.94	17.94	17.93	640,203
March 24, 2025	17.93	17.93	17.93	17.94	17.93	375,832
March 21, 2025	17.91	17.93	17.93	17.94	17.91	1.06M
March 20, 2025	17.9	17.91	17.91	17.94	17.9	289,900
March 19, 2025	17.9	17.91	17.91	17.92	17.88	396,278
March 18, 2025	17.88	17.9	17.9	17.91	17.87	536,324
March 17, 2025	17.88	17.88	17.88	17.9	17.88	210,114
March 14, 2025	17.88	17.88	17.88	17.9	17.88	489,944
March 13, 2025	17.87	17.88	17.88	17.9	17.87	539,297
March 12, 2025	17.87	17.88	17.88	17.88	17.86	458,868
March 11, 2025	17.85	17.86	17.86	17.89	17.83	453,400
March 10, 2025	17.85	17.83	17.83	17.88	17.83	391,040
March 07, 2025	17.87	17.87	17.87	17.88	17.85	627,233
March 06, 2025	17.88	17.85	17.85	17.89	17.84	2.85M
March 05, 2025	17.84	17.87	17.87	17.88	17.82	1.4M
March 04, 2025	17.85	17.83	17.83	17.87	17.83	626,832
March 03, 2025	17.86	17.85	17.85	17.87	17.84	684,931
February 28, 2025	17.84	17.86	17.86	17.88	17.84	296,338
February 27, 2025	17.84	17.83	17.83	17.86	17.83	436,400
February 26, 2025	17.84	17.83	17.83	17.86	17.83	295,410
February 25, 2025	17.86	17.84	17.84	17.86	17.83	846,520
February 24, 2025	17.85	17.83	17.83	17.85	17.83	285,701
February 21, 2025	17.86	17.83	17.83	17.86	17.83	256,684
February 20, 2025	17.82	17.82	17.82	17.86	17.82	413,531
February 19, 2025	17.81	17.83	17.83	17.86	17.81	330,000
February 18, 2025	17.8	17.82	17.82	17.85	17.8	529,400
February 14, 2025	17.83	17.82	17.82	17.83	17.8	703,548
February 13, 2025	17.8	17.79	17.79	17.81	17.76	1.49M
February 12, 2025	17.75	17.77	17.77	17.79	17.73	520,009
February 11, 2025	17.77	17.75	17.75	17.79	17.75	352,327
February 10, 2025	17.74	17.76	17.76	17.79	17.73	286,837
February 07, 2025	17.73	17.72	17.72	17.75	17.72	322,861
February 06, 2025	17.8	17.72	17.72	17.8	17.7	559,500
February 05, 2025	17.78	17.74	17.74	17.8	17.7	520,824
February 04, 2025	17.67	17.73	17.73	17.81	17.66	541,829
February 03, 2025	17.65	17.66	17.66	17.71	17.53	1.44M
January 31, 2025	17.78	17.74	17.74	17.8	17.73	472,900
January 30, 2025	17.77	17.77	17.77	17.8	17.75	245,845
January 29, 2025	17.78	17.75	17.75	17.81	17.75	839,600
January 28, 2025	17.77	17.81	17.81	17.81	17.77	269,300
January 27, 2025	17.78	17.78	17.78	17.8	17.76	401,634
January 24, 2025	17.78	17.77	17.77	17.8	17.75	517,433
January 23, 2025	17.77	17.78	17.78	17.79	17.75	401,545
January 22, 2025	17.76	17.76	17.76	17.81	17.75	443,020
January 21, 2025	17.75	17.77	17.77	17.78	17.74	2.53M
January 17, 2025	17.57	17.56	17.56	17.6	17.5	905,500
January 16, 2025	17.56	17.54	17.54	17.61	17.52	488,900
January 15, 2025	17.6	17.57	17.57	17.71	17.55	524,700
January 14, 2025	17.59	17.56	17.56	17.6	17.54	576,400
January 13, 2025	17.49	17.55	17.55	17.56	17.48	972,300
January 10, 2025	17.41	17.53	17.53	17.57	17.41	895,635
January 08, 2025	17.61	17.54	17.54	17.65	17.51	1.69M
January 07, 2025	17.5	17.62	17.62	17.62	17.5	317,700
January 06, 2025	17.48	17.52	17.52	17.54	17.41	1.09M
January 03, 2025	17.47	17.43	17.43	17.47	17.41	711,500

Pactiv Evergreen Inc. (PTVE) NASDAQ