Pactiv Evergreen Inc (PTVE) Historical Stock Data
15.26 ↑0.01 (0.07%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PTVE is up 0.58% a day on average. There have been 17 days where Pactiv Evergreen Inc closed green and 13 days where PTVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 13.91 | 13.75 | ↓$0.16 (-1.15%) | 13.73 | 14.03 | 237.91K |
| 2024-03-21 | 13.75 | 13.92 | ↑$0.17 (1.24%) | 13.71 | 13.97 | 307.98K |
| 2024-03-20 | 13.21 | 13.72 | ↑$0.51 (3.86%) | 13.08 | 13.81 | 609.53K |
| 2024-03-19 | 13.00 | 13.23 | ↑$0.23 (1.77%) | 13.00 | 13.32 | 454K |
| 2024-03-18 | 13.10 | 13.06 | ↓$0.04 (-0.31%) | 12.98 | 13.14 | 493.37K |
| 2024-03-15 | 13.01 | 13.08 | ↑$0.07 (0.54%) | 13.01 | 13.21 | 498.73K |
| 2024-03-14 | 13.18 | 13.06 | ↓$0.12 (-0.91%) | 12.97 | 13.20 | 252.67K |
Create an account or log in to view more rows.
$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?
$PTVE just bought a half position.