Pactiv Evergreen Inc. (PTVE)
NASDAQ: PTVE
· Real-Time Price · USD
18.01
0.00 (0.00%)
At close: Mar 31, 2025, 3:59 PM
PTVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.00 | 0.00 | 0.00 | 18.01 | 18.01 | 0.00% | 5,762,075 |
| Mar 31, 2025 | 18.00 | 18.03 | 18.00 | 18.01 | 18.01 | 0.28% | 5,785,950 |
| Mar 28, 2025 | 17.96 | 17.98 | 17.95 | 17.96 | 17.96 | 0.00% | 373,400 |
| Mar 27, 2025 | 17.96 | 17.98 | 17.94 | 17.96 | 17.96 | 0.00% | 239,500 |
| Mar 26, 2025 | 17.97 | 17.98 | 17.95 | 17.96 | 17.96 | 0.11% | 699,214 |
| Mar 25, 2025 | 17.93 | 17.94 | 17.93 | 17.94 | 17.94 | 0.06% | 640,203 |
| Mar 24, 2025 | 17.93 | 17.94 | 17.93 | 17.93 | 17.93 | 0.00% | 375,832 |
| Mar 21, 2025 | 17.91 | 17.94 | 17.91 | 17.93 | 17.93 | 0.11% | 1,063,992 |
| Mar 20, 2025 | 17.90 | 17.94 | 17.90 | 17.91 | 17.91 | 0.00% | 289,900 |
| Mar 19, 2025 | 17.90 | 17.92 | 17.88 | 17.91 | 17.91 | 0.06% | 396,300 |
| Mar 18, 2025 | 17.88 | 17.91 | 17.87 | 17.90 | 17.90 | 0.11% | 536,324 |
| Mar 17, 2025 | 17.88 | 17.90 | 17.88 | 17.88 | 17.88 | 0.00% | 210,114 |
| Mar 14, 2025 | 17.88 | 17.90 | 17.88 | 17.88 | 17.88 | 0.00% | 490,000 |
| Mar 13, 2025 | 17.87 | 17.90 | 17.87 | 17.88 | 17.88 | 0.00% | 539,297 |
| Mar 12, 2025 | 17.87 | 17.88 | 17.86 | 17.88 | 17.88 | 0.11% | 465,800 |
| Mar 11, 2025 | 17.85 | 17.89 | 17.83 | 17.86 | 17.86 | 0.17% | 453,400 |
| Mar 10, 2025 | 17.85 | 17.88 | 17.83 | 17.83 | 17.83 | -0.22% | 391,040 |
| Mar 7, 2025 | 17.87 | 17.88 | 17.85 | 17.87 | 17.87 | 0.11% | 628,900 |
| Mar 6, 2025 | 17.88 | 17.89 | 17.84 | 17.85 | 17.85 | -0.11% | 2,850,044 |
| Mar 5, 2025 | 17.84 | 17.88 | 17.82 | 17.87 | 17.87 | 0.22% | 1,400,649 |