Dark

PTVE
Pactiv Evergreen Inc. Common stock
stock NASDAQ

Inactive

Mar 31, 2025

18.01USD+0.278%(+0.05)5,785,950

Pre-market

0.00USD-100.000%(-17.96)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-31	18.0000	18.0300	17.9950	18.0100	+0.278%	5,785,950	0.000%
2025-03-28	17.9600	17.9760	17.9550	17.9600	0.000%	373,399	+0.278%
2025-03-27	17.9600	17.9800	17.9400	17.9600	0.000%	239,499	+0.278%
2025-03-26	17.9700	17.9750	17.9500	17.9600	+0.111%	698,451	+0.278%
2025-03-25	17.9300	17.9400	17.9300	17.9400	+0.056%	637,467	+0.390%
2025-03-24	17.9300	17.9400	17.9300	17.9300	0.000%	375,290	+0.446%
2025-03-21	17.9100	17.9400	17.9100	17.9300	+0.112%	1,019,149	+0.446%
2025-03-20	17.9000	17.9400	17.9000	17.9100	0.000%	288,788	+0.558%
2025-03-19	17.9000	17.9200	17.8800	17.9100	+0.056%	395,814	+0.558%
2025-03-18	17.8800	17.9100	17.8700	17.9000	+0.112%	528,618	+0.615%
2025-03-17	17.8800	17.9000	17.8800	17.8800	0.000%	207,504	+0.727%
2025-03-14	17.8800	17.9000	17.8750	17.8800	0.000%	488,409	+0.727%
2025-03-13	17.8700	17.9000	17.8700	17.8800	0.000%	538,837	+0.727%
2025-03-12	17.8700	17.8800	17.8600	17.8800	+0.112%	460,868	+0.727%
2025-03-11	17.8500	17.8850	17.8300	17.8600	+0.168%	449,423	+0.840%
2025-03-10	17.8500	17.8800	17.8300	17.8300	-0.224%	387,672	+1.010%
2025-03-07	17.8700	17.8750	17.8500	17.8700	+0.112%	625,431	+0.783%
2025-03-06	17.8800	17.8900	17.8400	17.8500	-0.112%	2,848,153	+0.896%
2025-03-05	17.8400	17.8800	17.8200	17.8700	+0.224%	1,395,453	+0.783%
2025-03-04	17.8500	17.8700	17.8300	17.8300	-0.112%	621,355	+1.010%
2025-03-03	17.8600	17.8700	17.8400	17.8500	-0.056%	683,195	+0.896%
2025-02-28	17.8400	17.8800	17.8400	17.8600	+0.168%	295,033	+0.840%
2025-02-27	17.8400	17.8550	17.8300	17.8300	0.000%	428,080	+1.010%
2025-02-26	17.8400	17.8550	17.8300	17.8300	-0.056%	293,946	+1.010%
2025-02-25	17.8600	17.8600	17.8300	17.8400	+0.056%	837,085	+0.953%
2025-02-24	17.8500	17.8500	17.8300	17.8300	0.000%	283,351	+1.010%
2025-02-21	17.8600	17.8600	17.8300	17.8300	+0.056%	253,969	+1.010%
2025-02-20	17.8200	17.8600	17.8200	17.8200	-0.056%	413,144	+1.066%
2025-02-19	17.8100	17.8599	17.8100	17.8300	+0.056%	327,470	+1.010%
2025-02-18	17.8000	17.8500	17.8000	17.8200	0.000%	524,615	+1.066%
2025-02-14	17.8300	17.8310	17.7950	17.8200	+0.169%	700,120	+1.066%
2025-02-13	17.8000	17.8100	17.7600	17.7900	+0.113%	1,485,272	+1.237%
2025-02-12	17.7500	17.7900	17.7300	17.7700	+0.113%	519,606	+1.351%
2025-02-11	17.7700	17.7850	17.7500	17.7500	-0.056%	350,892	+1.465%
2025-02-10	17.7400	17.7900	17.7300	17.7600	+0.226%	283,991	+1.408%
2025-02-07	17.7300	17.7450	17.7200	17.7200	0.000%	319,949	+1.637%
2025-02-06	17.8000	17.8000	17.7000	17.7200	-0.113%	555,930	+1.637%
2025-02-05	17.7800	17.8000	17.7000	17.7400	+0.056%	480,296	+1.522%
2025-02-04	17.6700	17.8050	17.6600	17.7300	+0.396%	537,660	+1.579%
2025-02-03	17.6500	17.7100	17.5300	17.6600	-0.451%	1,431,305	+1.982%
2025-01-31	17.7800	17.8000	17.7300	17.7400	-0.169%	466,148	+1.522%
2025-01-30	17.7700	17.8000	17.7500	17.7700	+0.113%	245,190	+1.351%
2025-01-29	17.7800	17.8100	17.7500	17.7500	-0.337%	829,586	+1.465%
2025-01-28	17.7700	17.8100	17.7700	17.8100	+0.169%	264,177	+1.123%
2025-01-27	17.7800	17.8000	17.7600	17.7800	+0.056%	390,031	+1.294%
2025-01-24	17.7800	17.8000	17.7500	17.7700	-0.056%	515,750	+1.351%
2025-01-23	17.7700	17.7850	17.7500	17.7800	+0.113%	224,054	+1.294%
2025-01-22	17.7600	17.8100	17.7450	17.7600	-0.056%	407,893	+1.408%
2025-01-21	17.7500	17.7800	17.7350	17.7700	+1.196%	2,526,604	+1.351%
2025-01-17	17.5700	17.6000	17.5000	17.5600	+0.114%	901,532	+2.563%
2025-01-16	17.5600	17.6100	17.5200	17.5400	-0.171%	481,270	+2.680%
2025-01-15	17.6000	17.7100	17.5450	17.5700	+0.057%	467,180	+2.504%
2025-01-14	17.5900	17.6000	17.5400	17.5600	+0.057%	444,326	+2.563%
2025-01-13	17.4900	17.5600	17.4800	17.5500	+0.114%	957,154	+2.621%
2025-01-10	17.4100	17.5700	17.4100	17.5300	-0.057%	889,982	+2.738%
2025-01-08	17.6100	17.6500	17.5100	17.5400	-0.454%	1,687,924	+2.680%
2025-01-07	17.5000	17.6200	17.4950	17.6200	+0.571%	310,294	+2.213%
2025-01-06	17.4800	17.5400	17.4100	17.5200	+0.516%	998,382	+2.797%
2025-01-03	17.4700	17.4700	17.4100	17.4300	-0.172%	666,373	+3.328%
2025-01-02	17.5000	17.5000	17.3800	17.4600	-0.057%	1,114,086	+3.150%
2024-12-31	17.5000	17.5600	17.4600	17.4700	-0.057%	466,762	+3.091%
2024-12-30	17.3800	17.5150	17.3600	17.4800	+0.460%	612,644	+3.032%
2024-12-27	17.3700	17.4800	17.3600	17.4000	-0.172%	278,692	+3.506%
2024-12-26	17.4100	17.4400	17.3200	17.4300	-0.057%	271,518	+3.328%
2024-12-24	17.3500	17.4400	17.2800	17.4400	+0.751%	278,372	+3.268%
2024-12-23	17.2800	17.3100	17.2590	17.3100	+0.232%	1,179,868	+4.044%
2024-12-20	17.2700	17.3400	17.2500	17.2700	0.000%	1,364,558	+4.285%
2024-12-19	17.3000	17.3200	17.2500	17.2700	+0.232%	3,128,455	+4.285%
2024-12-18	17.3200	17.3500	17.2300	17.2300	-0.577%	2,650,814	+4.527%
2024-12-17	17.3200	17.4000	17.3050	17.3300	+0.058%	2,143,577	+3.924%
2024-12-16	17.2700	17.3400	17.2700	17.3200	+0.231%	1,070,857	+3.984%
2024-12-13	17.2800	17.3100	17.2600	17.2800	+0.116%	2,510,203	+4.225%
2024-12-12	17.3000	17.3750	17.2550	17.2600	-0.116%	3,083,291	+4.345%
2024-12-11	17.3400	17.3700	17.2700	17.2800	-0.289%	5,965,580	+4.225%
2024-12-10	17.4000	17.4400	17.3000	17.3300	-0.173%	6,333,822	+3.924%
2024-12-09	17.5800	17.6100	17.3400	17.3600	+18.256%	10,259,303	+3.744%
2024-12-06	14.5400	14.8090	14.5375	14.6800	+0.205%	397,817	+22.684%
2024-12-05	14.5900	14.7700	14.4500	14.6500	-0.272%	420,149	+22.935%
2024-12-04	14.2400	14.8400	14.2160	14.6900	+1.591%	704,214	+22.600%
2024-12-03	13.6400	16.0100	13.4400	14.4600	+6.324%	1,445,096	+24.550%
2024-12-02	13.2600	13.6700	12.9500	13.6000	+0.221%	304,930	+32.426%
2024-11-29	13.6400	13.7300	13.5300	13.5700	+0.519%	155,359	+32.719%
2024-11-27	13.6400	13.9000	13.3950	13.5000	-1.026%	301,806	+33.407%
2024-11-26	13.4700	13.7750	13.3400	13.6400	+0.442%	286,320	+32.038%
2024-11-25	13.3000	13.7150	13.2650	13.5800	+2.879%	297,278	+32.622%
2024-11-22	12.9500	13.2350	12.7750	13.2000	+1.538%	427,272	+36.439%
2024-11-21	13.0000	13.2200	12.6400	13.0000	+0.077%	293,833	+38.538%
2024-11-20	12.5200	13.0900	12.5104	12.9900	+3.424%	550,291	+38.645%
2024-11-19	12.2300	12.6900	12.2300	12.5600	+1.700%	615,941	+43.392%
2024-11-18	12.2800	12.4250	12.1850	12.3500	+0.488%	339,944	+45.830%
2024-11-15	12.3300	12.5450	12.1200	12.2900	+0.245%	392,587	+46.542%
2024-11-14	12.1300	12.3900	12.1000	12.2600	+0.657%	279,456	+46.900%
2024-11-13	11.6100	12.4050	11.5850	12.1800	+5.637%	369,294	+47.865%
2024-11-12	11.8000	11.8000	11.1100	11.5300	-3.917%	334,222	+56.201%
2024-11-11	11.8200	12.0800	11.8200	12.0000	+2.041%	227,681	+50.083%
2024-11-08	11.7100	11.9500	11.6700	11.7600	-0.085%	205,817	+53.146%
2024-11-07	12.2100	12.2100	11.7600	11.7700	-3.840%	198,900	+53.016%
2024-11-06	12.2000	12.4900	11.9700	12.2400	+7.841%	373,754	+47.141%
2024-11-05	11.2200	11.4190	11.2200	11.3500	+1.159%	168,394	+58.678%
2024-11-04	11.2900	11.5000	11.2000	11.2200	-0.796%	152,065	+60.517%
2024-11-01	11.4400	11.4800	11.2100	11.3100	-0.265%	205,034	+59.240%
2024-10-31	11.5000	11.6900	11.3400	11.3400	-0.874%	160,656	+58.818%
2024-10-30	11.4500	11.6018	11.4000	11.4400	-0.522%	171,726	+57.430%
2024-10-29	11.5800	11.7500	11.4900	11.5000	-1.625%	193,145	+56.609%
2024-10-28	11.5800	11.8800	11.5800	11.6900	+1.300%	148,672	+54.063%
2024-10-25	11.7300	11.8600	11.5100	11.5400	-0.774%	114,758	+56.066%
2024-10-24	11.6500	11.6500	11.5000	11.6300	-0.172%	109,580	+54.858%
2024-10-23	11.7400	11.8300	11.4400	11.6500	-1.187%	160,555	+54.592%
2024-10-22	11.9200	12.0100	11.7400	11.7900	-0.758%	156,663	+52.757%
2024-10-21	12.1100	12.1600	11.7900	11.8800	-1.818%	190,673	+51.599%
2024-10-18	12.3500	12.3650	12.0500	12.1000	-1.626%	184,200	+48.843%
2024-10-17	11.9000	12.3100	11.9000	12.3000	+3.361%	346,548	+46.423%
2024-10-16	12.2200	12.2200	11.8650	11.9000	-1.245%	220,383	+51.345%
2024-10-15	12.0200	12.2500	11.9250	12.0500	+0.083%	301,263	+49.461%
2024-10-14	11.7200	12.0550	11.5830	12.0400	+2.468%	163,436	+49.585%
2024-10-11	11.4400	11.8300	11.4400	11.7500	+2.800%	181,105	+53.277%
2024-10-10	11.4700	11.6900	11.4100	11.4300	-1.635%	225,707	+57.568%
2024-10-09	11.6200	11.9800	11.5700	11.6200	+0.693%	439,183	+54.991%
2024-10-08	11.4400	11.6200	11.2900	11.5400	+0.786%	396,289	+56.066%
2024-10-07	11.3400	11.4800	11.2600	11.4500	+0.351%	302,015	+57.293%
2024-10-04	11.1800	11.4200	11.0450	11.4100	+4.011%	209,930	+57.844%
2024-10-03	11.2000	11.3000	10.9700	10.9700	-2.315%	181,572	+64.175%
2024-10-02	11.4400	11.7200	11.2300	11.2300	-2.771%	183,519	+60.374%
2024-10-01	11.6300	11.7500	11.4950	11.5500	+0.348%	215,141	+55.931%
2024-09-30	11.5500	11.6500	11.3500	11.5100	-0.776%	186,500	+56.473%
2024-09-27	11.9800	12.0300	11.5700	11.6000	-2.027%	206,628	+55.259%
2024-09-26	12.0200	12.1800	11.8400	11.8400	-0.504%	309,119	+52.111%
2024-09-25	11.9300	11.9300	11.6500	11.9000	-0.168%	310,090	+51.345%
2024-09-24	11.7300	11.9900	11.7300	11.9200	+2.230%	267,951	+51.091%
2024-09-23	12.0000	12.1800	11.5900	11.6600	-2.671%	194,808	+54.460%
2024-09-20	12.3000	12.4500	11.9600	11.9800	-3.231%	761,713	+50.334%
2024-09-19	11.9500	12.4400	11.7100	12.3800	+7.279%	791,582	+45.477%
2024-09-18	11.4200	11.9200	11.2700	11.5400	+0.874%	276,086	+56.066%
2024-09-17	11.3100	11.5700	11.2600	11.4400	+1.329%	286,825	+57.430%
2024-09-16	11.1700	11.3500	11.0900	11.2900	+0.984%	264,096	+59.522%
2024-09-13	11.0000	11.2600	10.9900	11.1800	+2.475%	220,114	+61.091%
2024-09-12	10.9300	10.9700	10.6950	10.9100	0.000%	266,475	+65.078%
2024-09-11	11.1300	11.1300	10.4750	10.9100	-2.589%	398,442	+65.078%
2024-09-10	10.9800	11.2500	10.8100	11.2000	+1.911%	443,468	+60.804%
2024-09-09	11.1900	11.2550	10.9750	10.9900	-1.523%	267,561	+63.876%
2024-09-06	11.3600	11.4600	11.0850	11.1600	-2.019%	638,873	+61.380%
2024-09-05	11.4700	11.4800	11.3300	11.3900	+0.352%	340,174	+58.121%
2024-09-04	11.6000	11.6000	11.3100	11.3500	-2.071%	234,669	+58.678%
2024-09-03	11.6000	11.8150	11.5600	11.5900	-1.780%	486,788	+55.393%
2024-08-30	11.6900	11.9900	11.6900	11.8000	+0.769%	471,033	+52.627%
2024-08-29	11.5000	11.8600	11.4700	11.7100	+2.900%	304,226	+53.800%
2024-08-28	11.3800	11.4800	11.1500	11.3800	-0.957%	364,067	+58.260%
2024-08-27	11.6000	11.6700	11.3100	11.4900	-1.962%	561,393	+56.745%
2024-08-26	11.5900	11.8800	11.4600	11.7200	+1.736%	415,900	+53.669%
2024-08-23	11.5500	11.9500	11.4600	11.5200	-0.518%	1,308,807	+56.337%
2024-08-22	11.3200	12.0500	11.3200	11.5800	+2.660%	967,317	+55.527%
2024-08-21	11.1100	11.3600	11.0500	11.2800	+1.348%	360,192	+59.663%
2024-08-20	10.7500	11.1500	10.6100	11.1300	+2.960%	368,133	+61.815%
2024-08-19	10.9300	11.0050	10.5400	10.8100	-1.727%	591,830	+66.605%
2024-08-16	10.8000	11.3200	10.7900	11.0000	+0.917%	1,332,804	+63.727%
2024-08-15	10.3400	11.0200	10.2300	10.9000	+8.458%	1,392,180	+65.229%
2024-08-14	9.7600	10.1800	9.5900	10.0500	+3.502%	316,843	+79.204%
2024-08-13	9.7000	9.7400	9.5700	9.7100	+1.146%	175,409	+85.479%
2024-08-12	9.7900	9.7900	9.5400	9.6000	-0.929%	204,539	+87.604%
2024-08-09	10.0400	10.0400	9.6700	9.6900	-3.486%	229,350	+85.862%
2024-08-08	10.3100	10.5050	10.0300	10.0400	-1.375%	313,753	+79.382%
2024-08-07	9.9900	10.2800	9.9000	10.1800	+4.303%	859,766	+76.916%
2024-08-06	9.0800	9.7800	9.0400	9.7600	+5.059%	537,654	+84.529%
2024-08-05	9.0500	9.4900	8.8300	9.2900	-4.522%	646,008	+93.864%
2024-08-02	10.0000	10.1800	9.6500	9.7300	-6.979%	668,613	+85.098%
2024-08-01	10.8800	11.2050	10.0100	10.4600	-20.396%	871,616	+72.180%
2024-07-31	13.2000	13.4600	13.1200	13.1400	-0.530%	334,143	+37.062%
2024-07-30	12.9800	13.2200	12.7700	13.2100	+1.772%	157,923	+36.336%
2024-07-29	13.0600	13.1500	12.9100	12.9800	-0.992%	232,619	+38.752%
2024-07-26	12.8300	13.1100	12.8300	13.1100	+2.824%	214,036	+37.376%
2024-07-25	12.9200	13.1000	12.7500	12.7500	-0.778%	230,073	+41.255%
2024-07-24	13.0600	13.2300	12.8500	12.8500	-1.833%	169,355	+40.156%
2024-07-23	12.8200	13.1000	12.7500	13.0900	+1.473%	280,098	+37.586%
2024-07-22	12.5800	12.9400	12.5300	12.9000	+3.035%	199,757	+39.612%
2024-07-19	12.8100	12.8100	12.5000	12.5200	-2.264%	188,466	+43.850%
2024-07-18	12.6900	12.9400	12.6900	12.8100	-0.078%	238,850	+40.593%
2024-07-17	12.4300	12.8200	12.4000	12.8200	+2.560%	273,573	+40.484%
2024-07-16	12.2200	12.5750	12.2200	12.5000	+2.881%	277,631	+44.080%
2024-07-15	12.2000	12.3300	12.0400	12.1500	+2.359%	253,652	+48.230%
2024-07-12	11.8500	12.1600	11.7500	11.8700	+1.107%	383,884	+51.727%
2024-07-11	11.4000	11.7800	11.3900	11.7400	+5.009%	214,820	+53.407%
2024-07-10	11.1100	11.1900	11.0750	11.1800	+0.994%	411,129	+61.091%
2024-07-09	11.2500	11.2500	10.9900	11.0700	-2.035%	250,869	+62.692%
2024-07-08	11.2900	11.4200	11.2400	11.3000	+0.089%	324,858	+59.381%
2024-07-05	11.4600	11.5100	11.2700	11.2900	-1.741%	221,812	+59.522%
2024-07-03	11.7100	11.9300	11.4800	11.4900	-0.863%	243,739	+56.745%
2024-07-02	11.4300	11.7750	11.4200	11.5900	+1.667%	600,404	+55.393%
2024-07-01	11.3100	11.5100	11.0900	11.4000	+0.707%	409,152	+57.982%
2024-06-28	11.2900	11.4400	11.1000	11.3200	+0.712%	739,341	+59.099%
2024-06-27	11.4700	11.4900	11.2200	11.2400	-1.920%	203,205	+60.231%
2024-06-26	11.3400	11.5100	11.3300	11.4600	+0.350%	145,894	+57.155%
2024-06-25	11.6400	11.6950	11.3800	11.4200	-1.806%	173,477	+57.706%
2024-06-24	11.6200	11.7900	11.5500	11.6300	+0.693%	194,767	+54.858%
2024-06-21	11.5100	11.6200	11.4500	11.5500	+0.260%	298,229	+55.931%
2024-06-20	11.6900	11.7800	11.5000	11.5200	-1.116%	250,340	+56.337%
2024-06-18	11.5000	11.7450	11.5000	11.6500	+1.393%	180,979	+54.592%
2024-06-17	11.5200	11.5900	11.3300	11.4900	-0.691%	225,961	+56.745%
2024-06-14	11.5800	11.6150	11.4200	11.5700	-1.027%	211,264	+55.661%
2024-06-13	11.7700	11.8500	11.6100	11.6900	-0.511%	407,785	+54.063%
2024-06-12	11.9400	12.0400	11.6900	11.7500	+0.085%	247,501	+53.277%
2024-06-11	11.7300	11.8350	11.6600	11.7400	-0.424%	315,680	+53.407%
2024-06-10	11.6300	11.9600	11.5100	11.7900	+0.942%	188,811	+52.757%
2024-06-07	11.8200	11.8200	11.5350	11.6800	-2.178%	214,281	+54.195%
2024-06-06	12.0700	12.1000	11.8400	11.9400	-0.913%	144,230	+50.838%
2024-06-05	11.9200	12.0800	11.8000	12.0500	+0.668%	333,485	+49.461%
2024-06-04	12.2200	12.2200	11.9400	11.9700	-2.683%	255,794	+50.459%
2024-06-03	12.4200	12.4700	12.2080	12.3000	-0.485%	241,863	+46.423%
2024-05-31	12.1200	12.3800	12.0500	12.3600	+1.896%	352,798	+45.712%
2024-05-30	12.3700	12.4900	12.1197	12.1300	-1.302%	229,337	+48.475%
2024-05-29	12.1200	12.3200	12.0700	12.2900	-0.162%	283,604	+46.542%
2024-05-28	12.6000	12.6000	12.3000	12.3100	-1.912%	175,768	+46.304%
2024-05-24	12.7800	12.8499	12.4900	12.5500	-0.947%	187,209	+43.506%
2024-05-23	12.6700	12.8900	12.5816	12.6700	+0.079%	396,825	+42.147%
2024-05-22	12.9600	12.9600	12.6300	12.6600	-2.540%	411,883	+42.259%
2024-05-21	13.3300	13.4100	12.9400	12.9900	-2.404%	320,038	+38.645%
2024-05-20	13.5200	13.5500	13.2750	13.3100	-1.114%	260,114	+35.312%
2024-05-17	13.5000	13.5000	13.3550	13.4600	+0.074%	210,666	+33.804%
2024-05-16	13.5500	13.5500	13.3600	13.4500	-0.738%	148,736	+33.903%
2024-05-15	13.6000	13.6800	13.5000	13.5500	+0.148%	186,535	+32.915%
2024-05-14	13.4800	13.6000	13.4220	13.5300	+1.348%	162,459	+33.112%
2024-05-13	13.3300	13.4500	13.2400	13.3500	+0.301%	199,715	+34.906%
2024-05-10	13.4400	13.5700	13.1800	13.3100	-1.114%	261,029	+35.312%
2024-05-09	12.9800	13.4600	12.9300	13.4600	+4.099%	332,729	+33.804%
2024-05-08	13.1000	13.2300	12.9100	12.9300	-1.298%	275,872	+39.288%
2024-05-07	13.5300	13.7459	12.9900	13.1000	-3.606%	708,323	+37.481%
2024-05-06	13.5900	13.6910	13.1900	13.5900	+0.147%	727,859	+32.524%
2024-05-03	14.9800	14.9800	12.5600	13.5700	-12.395%	1,743,190	+32.719%
2024-05-02	15.4900	15.6200	15.2800	15.4900	+1.774%	215,552	+16.269%
2024-05-01	15.2700	15.5500	15.0401	15.2200	-0.131%	382,332	+18.331%
2024-04-30	15.3600	15.4700	15.1300	15.2400	-1.295%	169,974	+18.176%
2024-04-29	15.6200	15.8400	15.4200	15.4400	-0.580%	239,030	+16.645%
2024-04-26	15.3100	15.6500	15.1800	15.5300	+1.769%	232,147	+15.969%
2024-04-25	14.9800	15.3300	14.9100	15.2600	+0.066%	284,712	+18.021%
2024-04-24	14.9600	15.2600	14.8200	15.2500	+1.667%	338,081	+18.098%
2024-04-23	14.7100	15.0600	14.6200	15.0000	+2.041%	305,978	+20.067%
2024-04-22	14.5100	14.7499	14.3600	14.7000	+1.240%	277,098	+22.517%
2024-04-19	14.0700	14.5300	14.0700	14.5200	+2.687%	433,937	+24.036%
2024-04-18	14.2700	14.5800	14.0700	14.1400	-0.702%	258,991	+27.369%
2024-04-17	14.6500	14.7600	14.2300	14.2400	-2.466%	287,355	+26.475%
2024-04-16	14.2600	14.6600	14.0700	14.6000	+1.884%	475,086	+23.356%
2024-04-15	14.3400	14.5650	14.2200	14.3300	-0.070%	369,814	+25.680%
2024-04-12	14.5000	14.5800	14.1900	14.3400	-1.103%	170,115	+25.593%
2024-04-11	14.5500	14.5500	14.2550	14.5000	-0.549%	261,921	+24.207%
2024-04-10	14.9100	15.0000	14.5200	14.5800	-4.456%	281,407	+23.525%
2024-04-09	15.1500	15.5100	15.0700	15.2600	+1.395%	441,269	+18.021%
2024-04-08	15.0200	15.1500	14.8999	15.0500	+1.075%	520,166	+19.668%
2024-04-05	14.9000	15.0400	14.7800	14.8900	-0.401%	277,482	+20.954%
2024-04-04	15.0500	15.3650	14.8700	14.9500	+0.741%	496,439	+20.468%
2024-04-03	14.2500	14.8600	14.2500	14.8400	+3.559%	467,076	+21.361%
2024-04-02	14.1200	14.3400	14.0800	14.3300	+0.774%	213,681	+25.680%
2024-04-01	14.3600	14.3600	14.0600	14.2200	-0.698%	275,394	+26.653%
2024-03-28	14.1600	14.3900	14.1300	14.3200	+1.345%	304,879	+25.768%
2024-03-27	13.8600	14.1400	13.8600	14.1300	+2.614%	312,429	+27.459%
2024-03-26	13.9300	13.9900	13.7100	13.7700	-1.149%	333,408	+30.792%
2024-03-25	13.9000	14.0100	13.8600	13.9300	+1.309%	222,089	+29.289%
2024-03-22	13.9100	14.0300	13.7300	13.7500	-1.221%	237,906	+30.982%
2024-03-21	13.7500	13.9700	13.7100	13.9200	+1.458%	307,975	+29.382%
2024-03-20	13.2100	13.8100	13.0800	13.7200	+3.704%	609,534	+31.268%
2024-03-19	13.0000	13.3200	13.0000	13.2300	+1.302%	453,997	+36.130%
2024-03-18	13.1000	13.1400	12.9837	13.0600	-0.153%	493,365	+37.902%
2024-03-15	13.0100	13.2100	13.0100	13.0800	+0.153%	498,733	+37.691%
2024-03-14	13.1800	13.2000	12.9700	13.0600	-1.657%	252,670	+37.902%
2024-03-13	13.1500	13.3300	13.1500	13.2800	+0.378%	340,330	+35.617%
2024-03-12	13.2900	13.3800	13.1301	13.2300	-0.451%	467,276	+36.130%
2024-03-11	13.2200	13.3193	13.0900	13.2900	+0.530%	209,899	+35.515%
2024-03-08	13.5100	13.6100	13.1900	13.2200	-0.452%	278,831	+36.233%
2024-03-07	13.1300	13.3200	13.1300	13.2800	+2.154%	405,175	+35.617%
2024-03-06	13.3300	13.3300	12.8609	13.0000	-2.035%	581,391	+38.538%
2024-03-05	13.0000	13.3600	12.8800	13.2700	+2.156%	397,621	+35.720%
2024-03-04	13.2700	13.3850	12.8800	12.9900	-2.036%	646,607	+38.645%
2024-03-01	12.4900	13.4700	11.2400	13.2600	-10.102%	1,439,717	+35.822%
2024-02-29	14.6700	14.9100	14.6700	14.7500	+1.935%	572,582	+22.102%
2024-02-28	14.4700	14.6800	14.3600	14.4700	0.000%	452,956	+24.464%
2024-02-27	14.6500	14.7919	14.3300	14.4700	-1.161%	216,505	+24.464%
2024-02-26	14.7400	14.8600	14.4600	14.6400	-1.281%	375,138	+23.019%
2024-02-23	14.9900	14.9900	14.8200	14.8300	-0.470%	179,282	+21.443%
2024-02-22	14.8900	15.1350	14.8150	14.9000	+0.202%	285,596	+20.872%
2024-02-21	14.4600	14.8800	14.4250	14.8700	+2.340%	362,346	+21.116%
2024-02-20	14.5600	14.7100	14.3916	14.5300	-1.425%	282,259	+23.950%
2024-02-16	14.7800	14.7900	14.6600	14.7400	-0.674%	210,883	+22.185%
2024-02-15	14.5300	14.8700	14.5279	14.8400	+2.134%	233,846	+21.361%
2024-02-14	14.4700	14.5700	14.3100	14.5300	+1.608%	194,806	+23.950%
2024-02-13	14.6300	14.6400	14.2100	14.3000	-4.730%	365,405	+25.944%
2024-02-12	14.6300	15.2000	14.6300	15.0100	+2.387%	410,556	+19.987%
2024-02-09	14.5800	14.6800	14.4297	14.6600	+0.549%	203,348	+22.851%
2024-02-08	14.2700	14.6200	14.1500	14.5800	+1.745%	271,121	+23.525%
2024-02-07	14.4500	14.4800	14.1300	14.3300	-0.624%	320,801	+25.680%
2024-02-06	14.4400	14.5200	14.3100	14.4200	0.000%	242,337	+24.896%
2024-02-05	14.2100	14.5400	14.1201	14.4200	0.000%	652,611	+24.896%
2024-02-02	14.6000	14.6000	14.3000	14.4200	-1.637%	230,475	+24.896%
2024-02-01	14.6800	14.8600	14.4700	14.6600	+0.411%	325,131	+22.851%
2024-01-31	14.9300	15.0309	14.6000	14.6000	-2.537%	306,074	+23.356%
2024-01-30	14.7800	15.0600	14.7100	14.9800	+0.335%	560,318	+20.227%
2024-01-29	14.6100	14.9300	14.4600	14.9300	+1.772%	413,632	+20.630%
2024-01-26	14.8500	14.8700	14.6222	14.6700	-0.677%	1,103,202	+22.768%
2024-01-25	14.7900	14.9500	14.6780	14.7700	+0.408%	634,301	+21.936%
2024-01-24	15.1400	15.1900	14.6800	14.7100	-1.671%	516,376	+22.434%
2024-01-23	14.6900	15.2500	14.5600	14.9600	+3.172%	1,357,931	+20.388%
2024-01-22	14.7000	14.8300	14.4800	14.5000	-0.549%	647,425	+24.207%
2024-01-19	14.5300	14.8200	14.1900	14.5800	+3.258%	1,004,332	+23.525%
2024-01-18	13.8500	14.1475	13.8200	14.1200	+2.393%	572,136	+27.550%
2024-01-17	13.7100	14.0300	13.6500	13.7900	-1.288%	634,148	+30.602%
2024-01-16	14.6300	14.6300	13.9600	13.9700	-0.781%	508,197	+28.919%
2024-01-12	14.3600	14.4700	13.6900	14.0800	-1.470%	699,005	+27.912%
2024-01-11	14.4300	14.5900	14.1800	14.2900	+0.281%	940,944	+26.032%
2024-01-10	14.4600	14.6400	14.2100	14.2500	-1.724%	436,416	+26.386%
2024-01-09	14.7500	14.8000	14.4700	14.5000	-2.027%	419,642	+24.207%
2024-01-08	14.6100	14.8500	14.5200	14.8000	+2.069%	609,742	+21.689%
2024-01-05	14.3900	14.7200	14.3100	14.5000	+1.257%	516,201	+24.207%
2024-01-04	14.2700	14.4350	14.1300	14.3200	+1.488%	367,709	+25.768%
2024-01-03	14.6000	14.6000	14.0900	14.1100	-0.071%	555,988	+27.640%
2024-01-02	13.9600	14.3350	13.7600	14.1200	+2.991%	459,552	+27.550%
2023-12-29	13.7500	13.8550	13.6700	13.7100	-0.724%	231,766	+31.364%
2023-12-28	13.6600	13.8500	13.6600	13.8100	+1.246%	210,244	+30.413%
2023-12-27	13.8100	13.9100	13.4700	13.6400	-1.088%	657,848	+32.038%
2023-12-26	13.6100	13.8700	13.5200	13.7900	+1.922%	287,347	+30.602%
2023-12-22	13.2800	13.5500	13.2000	13.5300	+2.578%	340,449	+33.112%
2023-12-21	12.9300	13.2590	12.8600	13.1900	+3.047%	191,881	+36.543%
2023-12-20	13.0900	13.1000	12.7800	12.8000	-1.614%	285,898	+40.703%
2023-12-19	12.8700	13.1700	12.8700	13.0100	+1.482%	256,966	+38.432%
2023-12-18	12.8200	12.8800	12.6300	12.8200	+0.945%	211,853	+40.484%
2023-12-15	12.7900	12.9400	12.6500	12.7000	+0.237%	465,339	+41.811%
2023-12-14	12.8200	13.0000	12.6500	12.6700	+0.635%	309,323	+42.147%
2023-12-13	12.3100	12.6900	12.1200	12.5900	+2.358%	436,822	+43.050%
2023-12-12	12.4000	12.4000	12.1600	12.3000	-0.806%	184,142	+46.423%
2023-12-11	12.4700	12.4808	12.2800	12.4000	+0.162%	173,156	+45.242%
2023-12-08	12.4200	12.5700	12.2600	12.3800	+0.202%	279,017	+45.477%
2023-12-07	12.2500	12.7998	12.1200	12.3550	+1.105%	786,981	+45.771%
2023-12-06	12.0600	12.2600	11.9111	12.2200	+1.664%	355,808	+47.381%
2023-12-05	12.0700	12.1000	11.8600	12.0200	-1.395%	152,886	+49.834%
2023-12-04	12.0400	12.2350	12.0400	12.1900	+0.744%	179,935	+47.744%
2023-12-01	11.3600	12.2400	11.3600	12.1000	+5.769%	396,468	+48.843%
2023-11-30	11.4900	11.6000	11.4100	11.4400	0.000%	183,511	+57.430%
2023-11-29	11.4800	11.5100	11.3100	11.4400	-0.522%	164,303	+57.430%
2023-11-28	11.4700	11.5500	11.3905	11.5000	0.000%	110,264	+56.609%
2023-11-27	11.4800	11.5300	11.3500	11.5000	0.000%	161,032	+56.609%
2023-11-24	11.4200	11.5400	11.3800	11.5000	+1.590%	95,469	+56.609%
2023-11-22	11.3000	11.4600	11.2400	11.3200	+1.071%	151,599	+59.099%
2023-11-21	11.2300	11.3500	11.1800	11.2000	-0.885%	182,969	+60.804%
2023-11-20	11.4000	11.4000	11.2100	11.3000	-0.441%	286,463	+59.381%
2023-11-17	11.5300	11.6700	11.3500	11.3500	-0.700%	268,688	+58.678%
2023-11-16	11.2600	11.4300	11.1800	11.4300	+0.972%	287,483	+57.568%
2023-11-15	11.2200	11.4400	11.2200	11.3200	+0.533%	257,970	+59.099%
2023-11-14	11.0700	11.4291	10.9500	11.2600	+5.234%	319,353	+59.947%
2023-11-13	10.8000	10.8300	10.6500	10.7000	-0.926%	367,786	+68.318%
2023-11-10	10.7000	10.8200	10.6481	10.8000	+0.935%	133,274	+66.759%
2023-11-09	10.8500	10.9300	10.6400	10.7000	-0.187%	185,709	+68.318%
2023-11-08	10.7200	10.8600	10.6400	10.7200	+0.563%	180,707	+68.004%
2023-11-07	10.7600	10.8400	10.6200	10.6600	-1.932%	147,722	+68.949%
2023-11-06	10.7900	11.0200	10.7200	10.8700	+2.066%	189,314	+65.685%
2023-11-03	10.4800	10.7700	10.4100	10.6500	+3.499%	378,529	+69.108%
2023-11-02	9.2900	10.4700	9.2400	10.2900	+20.633%	380,931	+75.024%
2023-11-01	8.6400	8.7400	8.4200	8.5300	-1.044%	125,421	+111.137%
2023-10-31	8.3000	8.6700	8.3000	8.6200	+3.606%	138,374	+108.933%
2023-10-30	8.2600	8.4000	8.2600	8.3200	+2.086%	115,621	+116.466%
2023-10-27	8.1800	8.2650	8.0300	8.1500	-0.367%	109,465	+120.982%
2023-10-26	7.8500	8.2450	7.8500	8.1800	+4.204%	150,405	+120.171%
2023-10-25	7.8900	7.9700	7.8400	7.8500	-1.258%	129,570	+129.427%
2023-10-24	7.9400	8.0300	7.8600	7.9500	+0.506%	154,408	+126.541%
2023-10-23	8.0100	8.1125	7.8850	7.9100	-2.104%	118,113	+127.686%
2023-10-20	8.0100	8.1500	7.9800	8.0800	+0.874%	158,387	+122.896%
2023-10-19	8.0700	8.2000	7.9200	8.0100	-0.866%	129,038	+124.844%
2023-10-18	8.1500	8.2150	8.0600	8.0800	-1.823%	118,361	+122.896%
2023-10-17	7.9600	8.2800	7.7000	8.2300	+2.875%	155,515	+118.834%
2023-10-16	7.9700	8.0750	7.9150	8.0000	+1.266%	158,608	+125.125%
2023-10-13	7.8700	7.9500	7.7900	7.9000	+0.381%	153,444	+127.975%
2023-10-12	7.9700	7.9700	7.7900	7.8700	-1.255%	121,648	+128.844%
2023-10-11	8.0300	8.1100	7.8500	7.9700	-0.747%	79,000	+125.972%
2023-10-10	7.9400	8.1100	7.9400	8.0300	+0.125%	111,720	+124.284%
2023-10-09	7.7900	8.0300	7.7200	8.0200	+2.821%	129,652	+124.564%

.dark-mode .yh11zK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yh11zK{ color: #333333; background-color: white; border: 2px solid #333333; }PTVEPactiv Evergreen Inc. Common stockstock NASDAQ

PTVE
Pactiv Evergreen Inc. Common stock
stock NASDAQ