Pactiv Evergreen Inc (PTVE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 7.11947626841 | 12.22 | 13.1 | 12.22 | 249367 | 12.71033262 | CS |
| 4 | 1.45 | 12.4570446735 | 11.64 | 13.1 | 10.99 | 290671 | 11.77800337 | CS |
| 12 | -2.27 | -14.7786458333 | 15.36 | 15.62 | 10.99 | 317722 | 12.53381224 | CS |
| 26 | -1.6 | -10.8917631042 | 14.69 | 15.84 | 10.99 | 362865 | 13.59112239 | CS |
| 52 | 4.83 | 58.4745762712 | 8.26 | 15.84 | 7.41 | 299347 | 12.68356864 | CS |
| 156 | -0.93 | -6.63338088445 | 14.02 | 15.84 | 6.85 | 245684 | 11.17333971 | CS |
| 260 | 1.92 | 17.1888988362 | 11.17 | 19.61 | 6.85 | 302816 | 12.59824487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 12.89 | 0.37 | 2.96 | 12.58 | 12.93 | 12.47 | 114355 |
| 1721428500 | 12.52 | -0.29 | -2.26 | 12.61 | 12.76 | 12.5 | 187014 |
| 1721342100 | 12.81 | -0.01 | -0.08 | 12.69 | 12.94 | 12.69 | 244097 |
| 1721255700 | 12.82 | 0.32 | 2.56 | 12.43 | 12.82 | 12.43 | 286690 |
| 1721169300 | 12.5 | 0.35 | 2.88 | 12.22 | 12.575 | 12.22 | 290075 |
| 1721082900 | 12.15 | 0.28 | 2.36 | 12.2 | 12.33 | 12.04 | 274698 |
| 1720823700 | 11.87 | 0.13 | 1.11 | 11.85 | 12.16 | 11.75 | 391024 |
| 1720737300 | 11.74 | 0.56 | 5.01 | 11.4 | 11.78 | 11.39 | 223255 |
| 1720650900 | 11.18 | 0.11 | 0.99 | 11.11 | 11.19 | 11.075 | 414079 |
| 1720564500 | 11.07 | -0.23 | -2.04 | 11.25 | 11.25 | 10.99 | 245335 |
| 1720478100 | 11.3 | 0.01 | 0.09 | 11.29 | 11.42 | 11.24 | 349577 |
| 1720218900 | 11.29 | -0.2 | -1.74 | 11.46 | 11.51 | 11.27 | 228864 |
| 1720040640 | 11.49 | -0.1 | -0.86 | 11.71 | 11.93 | 11.48 | 245348 |
| 1719959700 | 11.59 | 0.19 | 1.67 | 11.43 | 11.775 | 11.42 | 606454 |
| 1719873300 | 11.4 | 0.08 | 0.71 | 11.31 | 11.51 | 11.09 | 415108 |
| 1719614100 | 11.32 | 0.08 | 0.71 | 11.29 | 11.44 | 11.1 | 768273 |
| 1719527700 | 11.24 | -0.22 | -1.92 | 11.47 | 11.49 | 11.22 | 252048 |
| 1719441300 | 11.46 | 0.04 | 0.35 | 11.34 | 11.51 | 11.33 | 161925 |
| 1719354900 | 11.42 | -0.21 | -1.81 | 11.64 | 11.695 | 11.38 | 176884 |
| 1719268500 | 11.63 | 0.08 | 0.69 | 11.62 | 11.79 | 11.55 | 196215 |
| 1719009300 | 11.55 | 0.03 | 0.26 | 11.51 | 11.62 | 11.45 | 314720 |
| 1718922900 | 11.52 | -0.13 | -1.12 | 11.69 | 11.78 | 11.5 | 255695 |
| 1718750100 | 11.65 | 0.16 | 1.39 | 11.5 | 11.745 | 11.5 | 192698 |
| 1718663700 | 11.49 | -0.08 | -0.69 | 11.52 | 11.59 | 11.33 | 230325 |
| 1718404500 | 11.57 | -0.12 | -1.03 | 11.58 | 11.615 | 11.42 | 226403 |
| 1718318100 | 11.69 | -0.06 | -0.51 | 11.77 | 11.85 | 11.61 | 410315 |
| 1718231700 | 11.75 | 0.01 | 0.09 | 11.99 | 12.04 | 11.69 | 258438 |
| 1718145300 | 11.74 | -0.05 | -0.42 | 11.73 | 11.835 | 11.66 | 330461 |
| 1718058900 | 11.79 | 0.11 | 0.94 | 11.63 | 11.96 | 11.51 | 193985 |
| 1717799700 | 11.68 | -0.26 | -2.18 | 11.79 | 11.8 | 11.535 | 219807 |
| 1717713300 | 11.94 | -0.11 | -0.91 | 12.07 | 12.1 | 11.84 | 145472 |
| 1717626900 | 12.05 | 0.08 | 0.67 | 11.92 | 12.08 | 11.8 | 336931 |
| 1717540500 | 11.97 | -0.33 | -2.68 | 12.22 | 12.22 | 11.94 | 260410 |
| 1717454100 | 12.3 | -0.06 | -0.49 | 12.42 | 12.47 | 12.208 | 250278 |
| 1717194900 | 12.36 | 0.23 | 1.90 | 12.12 | 12.38 | 12.05 | 376615 |
| 1717108500 | 12.13 | -0.16 | -1.30 | 12.37 | 12.49 | 12.1197 | 234858 |
| 1717022100 | 12.29 | -0.02 | -0.16 | 12.12 | 12.32 | 12.07 | 295973 |
| 1716935700 | 12.31 | -0.24 | -1.91 | 12.6 | 12.6 | 12.3 | 93758 |
| 1716590100 | 12.55 | -0.12 | -0.95 | 12.78 | 12.8499 | 12.49 | 294065 |
| 1716503700 | 12.67 | 0.01 | 0.08 | 12.67 | 12.89 | 12.5934 | 397105 |
| 1716417300 | 12.66 | -0.33 | -2.54 | 12.96 | 12.96 | 12.63 | 628844 |
| 1716330900 | 12.99 | -0.32 | -2.40 | 13.33 | 13.41 | 12.94 | 330993 |
| 1716244500 | 13.31 | -0.15 | -1.11 | 13.52 | 13.55 | 13.275 | 261788 |
| 1715985300 | 13.46 | 0.01 | 0.07 | 13.5 | 13.5 | 13.355 | 217264 |
| 1715898900 | 13.45 | -0.1 | -0.74 | 13.55 | 13.55 | 13.36 | 163010 |
| 1715812500 | 13.55 | 0.02 | 0.15 | 13.6 | 13.68 | 13.5 | 193023 |
| 1715726100 | 13.53 | 0.18 | 1.35 | 13.48 | 13.6 | 13.422 | 167075 |
| 1715639700 | 13.35 | 0.04 | 0.30 | 13.33 | 13.45 | 13.24 | 200483 |
| 1715380500 | 13.31 | -0.15 | -1.11 | 13.44 | 13.57 | 13.18 | 267285 |
| 1715294100 | 13.46 | 0.53 | 4.10 | 12.98 | 13.46 | 12.93 | 334782 |
| 1715207700 | 12.93 | -0.17 | -1.30 | 13.1 | 13.23 | 12.91 | 279339 |
| 1715121300 | 13.1 | -0.49 | -3.61 | 13.53 | 13.7459 | 12.99 | 716386 |
| 1715034900 | 13.59 | 0.02 | 0.15 | 13.59 | 13.691 | 13.19 | 741334 |
| 1714775700 | 13.57 | -1.92 | -12.40 | 15.25 | 15.25 | 12.56 | 1743166 |
| 1714689300 | 15.49 | 0.27 | 1.77 | 15.49 | 15.62 | 15.28 | 224898 |
| 1714602900 | 15.22 | -0.02 | -0.13 | 15.27 | 15.55 | 15.0401 | 383461 |
| 1714516500 | 15.24 | -0.2 | -1.30 | 15.36 | 15.47 | 15.13 | 183311 |
| 1714430100 | 15.44 | -0.09 | -0.58 | 15.62 | 15.84 | 15.42 | 243325 |
| 1714170900 | 15.53 | 0.27 | 1.77 | 15.31 | 15.65 | 15.18 | 235891 |
| 1714084500 | 15.26 | 0.01 | 0.07 | 14.93 | 15.33 | 14.91 | 288838 |
| 1713998100 | 15.25 | 0.25 | 1.67 | 14.91 | 15.26 | 14.82 | 340230 |
| 1713911700 | 15 | 0.3 | 2.04 | 14.71 | 15.06 | 14.62 | 309165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
