Pactiv Evergreen Inc (PTVE) Historical Stock Data
13.59 ↑0.02 (0.15%)
As of May 6, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, PTVE is up 0.07% a day on average. There have been 16 days where Pactiv Evergreen Inc closed green and 14 days where PTVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 13.59 | 13.59 | ↑$0.00 (0.00%) | 13.19 | 13.69 | 741.33K |
| 2024-05-03 | 14.98 | 13.57 | ↓$1.41 (-9.41%) | 12.56 | 14.98 | 1.74M |
| 2024-05-02 | 15.49 | 15.49 | ↑$0.00 (0.00%) | 15.28 | 15.62 | 224.92K |
| 2024-05-01 | 15.27 | 15.22 | ↓$0.05 (-0.33%) | 15.04 | 15.55 | 383.46K |
| 2024-04-30 | 15.36 | 15.24 | ↓$0.12 (-0.78%) | 15.13 | 15.47 | 183.31K |
| 2024-04-29 | 15.62 | 15.44 | ↓$0.18 (-1.15%) | 15.42 | 15.84 | 243.33K |
| 2024-04-26 | 15.31 | 15.53 | ↑$0.22 (1.44%) | 15.18 | 15.65 | 235.89K |
| 2024-04-25 | 14.98 | 15.26 | ↑$0.28 (1.87%) | 14.91 | 15.33 | 293.42K |
| 2024-04-24 | 14.96 | 15.25 | ↑$0.29 (1.94%) | 14.82 | 15.26 | 340.23K |
| 2024-04-23 | 14.71 | 15.00 | ↑$0.29 (1.97%) | 14.62 | 15.06 | 309.17K |
| 2024-04-22 | 14.51 | 14.70 | ↑$0.19 (1.31%) | 14.36 | 14.75 | 280.50K |
| 2024-04-19 | 14.07 | 14.52 | ↑$0.45 (3.20%) | 14.07 | 14.53 | 443.24K |
| 2024-04-18 | 14.27 | 14.14 | ↓$0.13 (-0.91%) | 14.07 | 14.58 | 267.06K |
| 2024-04-17 | 14.65 | 14.24 | ↓$0.41 (-2.80%) | 14.23 | 14.76 | 288.61K |
| 2024-04-16 | 14.26 | 14.60 | ↑$0.34 (2.38%) | 14.07 | 14.66 | 478.40K |
| 2024-04-15 | 14.34 | 14.33 | ↓$0.01 (-0.07%) | 14.22 | 14.57 | 382.59K |
| 2024-04-12 | 14.50 | 14.34 | ↓$0.16 (-1.10%) | 14.19 | 14.58 | 170.12K |
| 2024-04-11 | 14.55 | 14.50 | ↓$0.05 (-0.34%) | 14.26 | 14.55 | 261.92K |
| 2024-04-10 | 14.91 | 14.58 | ↓$0.33 (-2.21%) | 14.52 | 15.00 | 281.11K |
| 2024-04-09 | 15.15 | 15.26 | ↑$0.11 (0.73%) | 15.07 | 15.51 | 441.27K |
| 2024-04-08 | 15.02 | 15.05 | ↑$0.03 (0.20%) | 14.90 | 15.15 | 520.17K |
| 2024-04-05 | 14.90 | 14.89 | ↓$0.01 (-0.07%) | 14.78 | 15.04 | 277.48K |
| 2024-04-04 | 15.05 | 14.95 | ↓$0.10 (-0.66%) | 14.87 | 15.37 | 496.44K |
| 2024-04-03 | 14.25 | 14.84 | ↑$0.59 (4.14%) | 14.25 | 14.86 | 467.07K |
| 2024-04-02 | 14.12 | 14.33 | ↑$0.21 (1.49%) | 14.08 | 14.34 | 213.68K |
| 2024-04-01 | 14.36 | 14.22 | ↓$0.14 (-0.97%) | 14.06 | 14.36 | 275.39K |
| 2024-03-28 | 14.16 | 14.32 | ↑$0.16 (1.13%) | 14.13 | 14.39 | 304.88K |
| 2024-03-27 | 13.86 | 14.13 | ↑$0.27 (1.95%) | 13.86 | 14.14 | 312.43K |
| 2024-03-26 | 13.93 | 13.77 | ↓$0.16 (-1.15%) | 13.71 | 13.99 | 333.41K |
| 2024-03-25 | 13.90 | 13.93 | ↑$0.03 (0.22%) | 13.86 | 14.01 | 222.09K |
Create an account or log in to view more rows.
$PTVE my put options are fine
$PTVE not worrying
$PTVE News?
$PTVE Markets about as efficient as a retirement home
$PTVE Price target here?
$PTVE Looking for this cup to breakout.
$PTVE let it ride
$PTVE looks good
$PTVE I can wait.
$PTVE If options never existed
what do you think this stock would be trading at?