Skip to main content
Pactiv Evergreen Inc. (PTVE)
Apr 1, 2025 - PTVE was delisted (reason: acquired by Novolex)
18.01
0.00 (0.00%)
Inactive · Last trade price on Apr 1, 2025

Pactiv Evergreen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202518.0118.0118.0118.0118.01--
Mar 31, 202518.0018.0318.0018.0118.010.28%5,785,950
Mar 28, 202517.9617.9817.9617.9617.96-373,399
Mar 27, 202517.9617.9817.9417.9617.96-239,499
Mar 26, 202517.9717.9817.9517.9617.960.11%699,214
Mar 25, 202517.9317.9417.9317.9417.940.06%640,203
Mar 24, 202517.9317.9417.9317.9317.93-375,832
Mar 21, 202517.9117.9417.9117.9317.930.11%1,063,092
Mar 20, 202517.9017.9417.9017.9117.91-289,856
Mar 19, 202517.9017.9217.8817.9117.910.06%396,278
Mar 18, 202517.8817.9117.8717.9017.900.11%536,324
Mar 17, 202517.8817.9017.8817.8817.88-210,114
Mar 14, 202517.8817.9017.8817.8817.88-489,956
Mar 13, 202517.8717.9017.8717.8817.88-539,297
Mar 12, 202517.8717.8817.8617.8817.880.11%465,781
Mar 11, 202517.8517.8917.8317.8617.860.17%453,359
Mar 10, 202517.8517.8817.8317.8317.83-0.22%390,193
Mar 7, 202517.8717.8817.8517.8717.870.11%628,865
Mar 6, 202517.8817.8917.8417.8517.85-0.11%2,850,044
Mar 5, 202517.8417.8817.8217.8717.870.22%1,400,649
Mar 4, 202517.8517.8717.8317.8317.83-0.11%626,832
Mar 3, 202517.8617.8717.8417.8517.85-0.06%684,931
Feb 28, 202517.8417.8817.8417.8617.860.17%297,056
Feb 27, 202517.8417.8617.8317.8317.83-436,397
Feb 26, 202517.8417.8617.8317.8317.83-0.06%295,883
Feb 25, 202517.8617.8617.8317.8417.840.06%846,520
Feb 24, 202517.8517.8517.8317.8317.83-285,701
Feb 21, 202517.8617.8617.8317.8317.830.06%256,684
Feb 20, 202517.8217.8617.8217.8217.82-0.06%413,531
Feb 19, 202517.8117.8617.8117.8317.830.06%329,961
Feb 18, 202517.8017.8517.8017.8217.82-529,355
Feb 14, 202517.8317.8317.8017.8217.820.17%703,548
Feb 13, 202517.8017.8117.7617.7917.790.11%1,488,641
Feb 12, 202517.7517.7917.7317.7717.770.11%520,009
Feb 11, 202517.7717.7917.7517.7517.75-0.06%352,327
Feb 10, 202517.7417.7917.7317.7617.760.23%286,837
Feb 7, 202517.7317.7517.7217.7217.72-322,861
Feb 6, 202517.8017.8017.7017.7217.72-0.11%559,485
Feb 5, 202517.7817.8017.7017.7417.740.06%520,824
Feb 4, 202517.6717.8117.6617.7317.730.40%541,829
Feb 3, 202517.6517.7117.5317.6617.66-0.45%1,435,453
Jan 31, 202517.7817.8017.7317.7417.74-0.17%472,867
Jan 30, 202517.7717.8017.7517.7717.770.11%245,845
Jan 29, 202517.7817.8117.7517.7517.75-0.34%839,562
Jan 28, 202517.7717.8117.7717.8117.810.17%269,299
Jan 27, 202517.7817.8017.7617.7817.780.06%401,634
Jan 24, 202517.7817.8017.7517.7717.77-0.06%517,433
Jan 23, 202517.7717.7917.7517.7817.780.11%401,545
Jan 22, 202517.7617.8117.7517.7617.76-0.06%443,020
Jan 21, 202517.7517.7817.7417.7717.771.20%2,528,049
Jan 17, 202517.5717.6017.5017.5617.560.11%905,479
Jan 16, 202517.5617.6117.5217.5417.54-0.17%488,888
Jan 15, 202517.6017.7117.5517.5717.570.06%524,692
Jan 14, 202517.5917.6017.5417.5617.560.06%576,378
Jan 13, 202517.4917.5617.4817.5517.550.11%972,299
Jan 10, 202517.4117.5717.4117.5317.53-0.06%895,635
Jan 8, 202517.6117.6517.5117.5417.54-0.45%1,690,131
Jan 7, 202517.5017.6217.5017.6217.620.57%317,673
Jan 6, 202517.4817.5417.4117.5217.520.52%1,088,569
Jan 3, 202517.4717.4717.4117.4317.43-0.17%711,452
Jan 2, 202517.5017.5017.3817.4617.46-0.06%1,250,267
Dec 31, 202417.5017.5617.4617.4717.47-0.06%508,595
Dec 30, 202417.3817.5217.3617.4817.480.46%613,246
Dec 27, 202417.3717.4817.3617.4017.40-0.17%280,523
Dec 26, 202417.4117.4417.3217.4317.43-0.06%272,754
Dec 24, 202417.3517.4417.2817.4417.440.75%278,561
Dec 23, 202417.2817.3117.2617.3117.310.23%1,181,550
Dec 20, 202417.2717.3417.2517.2717.27-1,442,142
Dec 19, 202417.3017.3217.2517.2717.270.23%3,130,181
Dec 18, 202417.3217.3517.2317.2317.23-0.58%2,658,195
Dec 17, 202417.3217.4017.3117.3317.330.06%2,232,546
Dec 16, 202417.2717.3417.2717.3217.320.23%1,335,201
Dec 13, 202417.2817.3117.2617.2817.280.12%2,510,203
Dec 12, 202417.3017.3817.2617.2617.26-0.12%3,401,876
Dec 11, 202417.3417.3717.2717.2817.28-0.29%6,062,088
Dec 10, 202417.4017.4417.3017.3317.33-0.17%6,344,802
Dec 9, 202417.5817.6117.3417.3617.3618.26%10,267,888
Dec 6, 202414.5414.8114.5414.6814.680.20%399,273
Dec 5, 202414.5914.7714.4514.6514.65-0.27%422,331
Dec 4, 202414.2414.8414.2214.6914.691.59%713,870
Dec 3, 202413.6416.0113.4414.4614.466.32%1,450,580
Dec 2, 202413.2613.6712.9513.6013.600.22%316,667
Nov 29, 202413.6413.7313.5313.5713.470.52%159,393
Nov 27, 202413.6413.9013.4013.5013.40-1.03%308,604
Nov 26, 202413.4713.7813.3413.6413.540.44%288,942
Nov 25, 202413.3013.7213.2713.5813.482.88%331,670
Nov 22, 202412.9513.2412.7813.2013.101.54%429,112
Nov 21, 202413.0013.2212.6413.0012.910.08%326,420
Nov 20, 202412.5213.0912.5112.9912.903.42%554,493
Nov 19, 202412.2312.6912.2312.5612.471.70%618,111
Nov 18, 202412.2812.4312.1912.3512.260.49%343,563
Nov 15, 202412.3312.5512.1212.2912.200.24%399,758
Nov 14, 202412.1312.3912.1012.2612.170.66%292,757
Nov 13, 202411.6112.4111.5912.1812.095.64%373,669
Nov 12, 202411.8011.8011.1111.5311.45-3.92%351,925
Nov 11, 202411.8212.0811.8212.0011.912.04%235,034
Nov 8, 202411.7111.9511.6711.7611.67-0.08%217,456
Nov 7, 202412.2112.2111.7611.7711.68-3.84%224,908
Nov 6, 202412.2012.4911.9712.2412.157.84%387,580
Nov 5, 202411.2211.4211.2211.3511.271.16%173,154