Pactiv Evergreen Inc (PTVE) Historical Stock Data
18.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTVE is up 0.00% a day on average. There have been 20 days where Pactiv Evergreen Inc closed green and 10 days where PTVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 18.00 | 18.01 | ↑$0.01 (0.06%) | 18.00 | 18.03 | 5.79M |
| 2025-03-28 | 17.96 | 17.96 | ↑$0.00 (0.00%) | 17.96 | 17.98 | 373.40K |
| 2025-03-27 | 17.96 | 17.96 | ↑$0.00 (0.00%) | 17.94 | 17.98 | 239.50K |
| 2025-03-26 | 17.97 | 17.96 | ↓$0.01 (-0.06%) | 17.95 | 17.98 | 699.21K |
| 2025-03-25 | 17.93 | 17.94 | ↑$0.01 (0.06%) | 17.93 | 17.94 | 640.20K |
| 2025-03-24 | 17.93 | 17.93 | ↑$0.00 (0.00%) | 17.93 | 17.94 | 375.83K |
| 2025-03-21 | 17.91 | 17.93 | ↑$0.02 (0.11%) | 17.91 | 17.94 | 1.06M |
| 2025-03-20 | 17.90 | 17.91 | ↑$0.01 (0.06%) | 17.90 | 17.94 | 289.86K |
| 2025-03-19 | 17.90 | 17.91 | ↑$0.01 (0.06%) | 17.88 | 17.92 | 396.28K |
| 2025-03-18 | 17.88 | 17.90 | ↑$0.02 (0.11%) | 17.87 | 17.91 | 536.32K |
| 2025-03-17 | 17.88 | 17.88 | ↑$0.00 (0.00%) | 17.88 | 17.90 | 210.11K |
| 2025-03-14 | 17.88 | 17.88 | ↑$0.00 (0.00%) | 17.88 | 17.90 | 489.96K |
| 2025-03-13 | 17.87 | 17.88 | ↑$0.01 (0.06%) | 17.87 | 17.90 | 539.30K |
| 2025-03-12 | 17.87 | 17.88 | ↑$0.01 (0.06%) | 17.86 | 17.88 | 465.78K |
| 2025-03-11 | 17.85 | 17.86 | ↑$0.01 (0.06%) | 17.83 | 17.89 | 453.36K |
| 2025-03-10 | 17.85 | 17.83 | ↓$0.02 (-0.11%) | 17.83 | 17.88 | 391.04K |
| 2025-03-07 | 17.87 | 17.87 | ↑$0.00 (0.00%) | 17.85 | 17.88 | 628.87K |
| 2025-03-06 | 17.88 | 17.85 | ↓$0.03 (-0.17%) | 17.84 | 17.89 | 2.85M |
| 2025-03-05 | 17.84 | 17.87 | ↑$0.03 (0.17%) | 17.82 | 17.88 | 1.40M |
| 2025-03-04 | 17.85 | 17.83 | ↓$0.02 (-0.11%) | 17.83 | 17.87 | 626.83K |
| 2025-03-03 | 17.86 | 17.85 | ↓$0.01 (-0.06%) | 17.84 | 17.87 | 684.93K |
| 2025-02-28 | 17.84 | 17.86 | ↑$0.02 (0.11%) | 17.84 | 17.88 | 297.06K |
| 2025-02-27 | 17.84 | 17.83 | ↓$0.01 (-0.06%) | 17.83 | 17.86 | 436.40K |
| 2025-02-26 | 17.84 | 17.83 | ↓$0.01 (-0.06%) | 17.83 | 17.86 | 295.88K |
| 2025-02-25 | 17.86 | 17.84 | ↓$0.02 (-0.11%) | 17.83 | 17.86 | 846.52K |
| 2025-02-24 | 17.85 | 17.83 | ↓$0.02 (-0.11%) | 17.83 | 17.85 | 285.70K |
| 2025-02-21 | 17.86 | 17.83 | ↓$0.03 (-0.17%) | 17.83 | 17.86 | 256.68K |
| 2025-02-20 | 17.82 | 17.82 | ↑$0.00 (0.00%) | 17.82 | 17.86 | 413.53K |
| 2025-02-19 | 17.81 | 17.83 | ↑$0.02 (0.11%) | 17.81 | 17.86 | 329.96K |
| 2025-02-18 | 17.80 | 17.82 | ↑$0.02 (0.11%) | 17.80 | 17.85 | 529.36K |
Create an account or log in to view more rows.
$PTVE coming now
$PTVE the bulls in here
$PTVE another bear trap
$PTVE we all speculate but nobody knows what going to happen.
$PTVE Awaiting buy signal..
$PTVE when is earnings
$PTVE has just been halted from trading.
$PTVE this sell-off is meh.
$PTVE called it
$PTVE Buy it up so it crashes harder in the next two trading days