Pactiv Evergreen Inc. (PTVE) NASDAQ

18.01

+0(+0.00%)

Updated at April 01 04:00PM

Currency In USD

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