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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	17.27	17.27	17.27	17.34	17.25	1.34M
December 19, 2024	17.3	17.27	17.27	17.32	17.25	3.13M
December 18, 2024	17.32	17.23	17.23	17.35	17.23	2.65M
December 17, 2024	17.32	17.33	17.33	17.4	17.31	2.23M
December 16, 2024	17.27	17.32	17.32	17.34	17.27	1.34M
December 13, 2024	17.28	17.28	17.28	17.31	17.26	2.51M
December 12, 2024	17.3	17.26	17.26	17.38	17.26	3.4M
December 11, 2024	17.34	17.28	17.28	17.37	17.27	6.06M
December 10, 2024	17.4	17.33	17.33	17.44	17.3	6.34M
December 09, 2024	17.58	17.36	17.36	17.61	17.34	10.26M
December 06, 2024	14.54	14.68	14.68	14.81	14.54	399,300
December 05, 2024	14.59	14.65	14.65	14.77	14.45	422,331
December 04, 2024	14.24	14.69	14.69	14.84	14.22	713,900
December 03, 2024	13.64	14.46	14.46	16.01	13.44	1.44M
December 02, 2024	13.26	13.6	13.6	13.67	12.95	316,667
November 29, 2024	13.64	13.57	13.47	13.73	13.53	159,400
November 27, 2024	13.64	13.73	13.73	13.9	13.4	170,713
November 26, 2024	13.47	13.64	13.64	13.78	13.34	288,942
November 25, 2024	13.3	13.58	13.58	13.72	13.27	331,700
November 22, 2024	12.95	13.2	13.2	13.24	12.78	429,112
November 21, 2024	13	13	13	13.22	12.64	326,420
November 20, 2024	12.52	12.99	12.99	13.09	12.51	554,493
November 19, 2024	12.23	12.56	12.56	12.69	12.23	618,111
November 18, 2024	12.28	12.35	12.35	12.43	12.19	343,600
November 15, 2024	12.33	12.29	12.29	12.55	12.12	399,758
November 14, 2024	12.13	12.26	12.26	12.39	12.1	292,757
November 13, 2024	11.61	12.18	12.18	12.41	11.59	373,416
November 12, 2024	11.8	11.53	11.53	11.8	11.11	351,925
November 11, 2024	11.82	12	12	12.08	11.82	235,034
November 08, 2024	11.71	11.76	11.76	11.95	11.67	217,500
November 07, 2024	12.21	11.77	11.77	12.21	11.76	224,908
November 06, 2024	12.2	12.24	12.24	12.49	11.97	387,579
November 05, 2024	11.22	11.35	11.35	11.42	11.22	173,200
November 04, 2024	11.29	11.22	11.22	11.5	11.2	162,547
November 01, 2024	11.44	11.31	11.31	11.48	11.21	219,200
October 31, 2024	11.5	11.34	11.34	11.69	11.34	166,600
October 30, 2024	11.45	11.44	11.44	11.6	11.4	176,900
October 29, 2024	11.58	11.5	11.5	11.75	11.49	209,542
October 28, 2024	11.58	11.69	11.69	11.88	11.58	156,037
October 25, 2024	11.73	11.54	11.54	11.86	11.51	119,741
October 24, 2024	11.65	11.6	11.6	11.65	11.5	69,275
October 23, 2024	11.74	11.67	11.67	11.83	11.44	159,825
October 22, 2024	11.92	11.79	11.79	12.01	11.74	160,500
October 21, 2024	12.11	11.88	11.88	12.16	11.79	223,600
October 18, 2024	12.35	12.1	12.1	12.37	12.05	183,937
October 17, 2024	11.9	12.3	12.3	12.31	11.9	408,625
October 16, 2024	12.22	11.9	11.9	12.22	11.87	225,200
October 15, 2024	12.02	12.05	12.05	12.25	11.93	310,540
October 14, 2024	11.72	12.04	12.04	12.06	11.58	167,948
October 11, 2024	11.44	11.75	11.75	11.83	11.44	181,615
October 10, 2024	11.47	11.43	11.43	11.69	11.41	233,213
October 09, 2024	11.62	11.62	11.62	11.98	11.57	441,000
October 08, 2024	11.44	11.54	11.54	11.62	11.29	412,800
October 07, 2024	11.34	11.45	11.45	11.48	11.26	349,500
October 04, 2024	11.18	11.41	11.41	11.42	11.05	210,900
October 03, 2024	11.2	10.97	10.97	11.3	10.97	189,400
October 02, 2024	11.44	11.58	11.58	11.72	11.44	29,450
October 01, 2024	11.63	11.55	11.55	11.75	11.5	223,200
September 30, 2024	11.55	11.51	11.51	11.65	11.35	188,000
September 27, 2024	11.98	11.6	11.6	12.03	11.57	207,700

Pactiv Evergreen Inc. (PTVE) NASDAQ