Pactiv Evergreen Inc. (PTVE)
17.92
0.02 (0.11%)
At close: Mar 19, 2025, 3:59 PM
17.92
0.00%
Pre-market: Mar 20, 2025, 07:13 AM EDT
PTVE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 17.90 | 17.92 | 17.88 | 17.91 | 0.01 | 0.06% | 396,278 |
| Mar 18, 2025 | 17.88 | 17.91 | 17.87 | 17.90 | 0.02 | 0.11% | 536,324 |
| Mar 17, 2025 | 17.88 | 17.90 | 17.88 | 17.88 | 0.00 | 0.00% | 210,114 |
| Mar 14, 2025 | 17.88 | 17.90 | 17.88 | 17.88 | 0.00 | 0.00% | 490,000 |
| Mar 13, 2025 | 17.87 | 17.90 | 17.87 | 17.88 | 0.00 | 0.00% | 539,297 |
| Mar 12, 2025 | 17.87 | 17.88 | 17.86 | 17.88 | 0.02 | 0.11% | 465,800 |
| Mar 11, 2025 | 17.85 | 17.89 | 17.83 | 17.86 | 0.03 | 0.17% | 453,400 |
| Mar 10, 2025 | 17.85 | 17.88 | 17.83 | 17.83 | -0.04 | -0.22% | 391,040 |
| Mar 7, 2025 | 17.87 | 17.88 | 17.85 | 17.87 | 0.02 | 0.11% | 628,900 |
| Mar 6, 2025 | 17.88 | 17.89 | 17.84 | 17.85 | -0.02 | -0.11% | 2,850,044 |
| Mar 5, 2025 | 17.84 | 17.88 | 17.82 | 17.87 | 0.04 | 0.22% | 1,400,649 |
| Mar 4, 2025 | 17.85 | 17.87 | 17.83 | 17.83 | -0.02 | -0.11% | 626,832 |
| Mar 3, 2025 | 17.86 | 17.87 | 17.84 | 17.85 | -0.01 | -0.06% | 684,931 |
| Feb 28, 2025 | 17.84 | 17.88 | 17.84 | 17.86 | 0.03 | 0.17% | 297,100 |
| Feb 27, 2025 | 17.84 | 17.86 | 17.83 | 17.83 | 0.00 | 0.00% | 436,400 |
| Feb 26, 2025 | 17.84 | 17.86 | 17.83 | 17.83 | -0.01 | -0.06% | 295,900 |
| Feb 25, 2025 | 17.86 | 17.86 | 17.83 | 17.84 | 0.01 | 0.06% | 846,520 |
| Feb 24, 2025 | 17.85 | 17.85 | 17.83 | 17.83 | 0.00 | 0.00% | 285,701 |
| Feb 21, 2025 | 17.86 | 17.86 | 17.83 | 17.83 | 0.01 | 0.06% | 256,700 |
| Feb 20, 2025 | 17.82 | 17.86 | 17.82 | 17.82 | -0.01 | -0.06% | 413,531 |
| Feb 19, 2025 | 17.81 | 17.86 | 17.81 | 17.83 | 0.01 | 0.06% | 330,000 |
| Feb 18, 2025 | 17.80 | 17.85 | 17.80 | 17.82 | 0.00 | 0.00% | 529,400 |
| Feb 14, 2025 | 17.83 | 17.83 | 17.80 | 17.82 | 0.03 | 0.17% | 703,548 |
| Feb 13, 2025 | 17.80 | 17.81 | 17.76 | 17.79 | 0.02 | 0.11% | 1,488,641 |
| Feb 12, 2025 | 17.75 | 17.79 | 17.73 | 17.77 | 0.02 | 0.11% | 520,009 |
| Feb 11, 2025 | 17.77 | 17.79 | 17.75 | 17.75 | -0.01 | -0.06% | 352,327 |
| Feb 10, 2025 | 17.74 | 17.79 | 17.73 | 17.76 | 0.04 | 0.23% | 286,837 |
| Feb 7, 2025 | 17.73 | 17.75 | 17.72 | 17.72 | 0.00 | 0.00% | 322,861 |
| Feb 6, 2025 | 17.80 | 17.80 | 17.70 | 17.72 | -0.02 | -0.11% | 559,500 |
| Feb 5, 2025 | 17.78 | 17.80 | 17.70 | 17.74 | 0.01 | 0.06% | 520,824 |
| Feb 4, 2025 | 17.67 | 17.81 | 17.66 | 17.73 | 0.07 | 0.40% | 541,829 |
| Feb 3, 2025 | 17.65 | 17.71 | 17.53 | 17.66 | -0.08 | -0.45% | 1,435,500 |
| Jan 31, 2025 | 17.78 | 17.80 | 17.73 | 17.74 | -0.03 | -0.17% | 472,900 |
| Jan 30, 2025 | 17.77 | 17.80 | 17.75 | 17.77 | 0.02 | 0.11% | 245,845 |
| Jan 29, 2025 | 17.78 | 17.81 | 17.75 | 17.75 | -0.06 | -0.34% | 839,600 |
| Jan 28, 2025 | 17.77 | 17.81 | 17.77 | 17.81 | 0.03 | 0.17% | 269,300 |
| Jan 27, 2025 | 17.78 | 17.80 | 17.76 | 17.78 | 0.01 | 0.06% | 401,634 |
| Jan 24, 2025 | 17.78 | 17.80 | 17.75 | 17.77 | -0.01 | -0.06% | 517,433 |
| Jan 23, 2025 | 17.77 | 17.79 | 17.75 | 17.78 | 0.02 | 0.11% | 401,545 |
| Jan 22, 2025 | 17.76 | 17.81 | 17.75 | 17.76 | -0.01 | -0.06% | 443,020 |
| Jan 21, 2025 | 17.75 | 17.78 | 17.74 | 17.77 | 0.21 | 1.20% | 2,528,049 |
| Jan 17, 2025 | 17.57 | 17.60 | 17.50 | 17.56 | 0.02 | 0.11% | 905,500 |
| Jan 16, 2025 | 17.56 | 17.61 | 17.52 | 17.54 | -0.03 | -0.17% | 488,900 |
| Jan 15, 2025 | 17.60 | 17.71 | 17.55 | 17.57 | 0.01 | 0.06% | 524,700 |
| Jan 14, 2025 | 17.59 | 17.60 | 17.54 | 17.56 | 0.01 | 0.06% | 576,400 |
| Jan 13, 2025 | 17.49 | 17.56 | 17.48 | 17.55 | 0.02 | 0.11% | 972,300 |
| Jan 10, 2025 | 17.41 | 17.57 | 17.41 | 17.53 | -0.01 | -0.06% | 895,635 |
| Jan 8, 2025 | 17.61 | 17.65 | 17.51 | 17.54 | -0.08 | -0.45% | 1,690,131 |
| Jan 7, 2025 | 17.50 | 17.62 | 17.50 | 17.62 | 0.10 | 0.57% | 317,700 |
| Jan 6, 2025 | 17.48 | 17.54 | 17.41 | 17.52 | 0.09 | 0.52% | 1,088,600 |