Pactiv Evergreen Inc (PTVE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.400686891815 | 17.47 | 17.7 | 17.41 | 951834 | 17.52040428 | CS |
| 4 | 0.26 | 1.50462962963 | 17.28 | 17.7 | 17.23 | 1264363 | 17.34915121 | CS |
| 12 | 5.19 | 42.024291498 | 12.35 | 17.7 | 11.11 | 1041614 | 16.46544635 | CS |
| 26 | 6.43 | 57.8757875788 | 11.11 | 17.7 | 8.83 | 685808 | 14.8110918 | CS |
| 52 | 3.08 | 21.3001383126 | 14.46 | 17.7 | 8.83 | 540511 | 14.43259761 | CS |
| 156 | 5.98 | 51.7301038062 | 11.56 | 17.7 | 6.85 | 336720 | 12.3018116 | CS |
| 260 | 6.37 | 57.0277529096 | 11.17 | 19.61 | 6.85 | 348118 | 13.11483209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 17.54 | -0.08 | -0.45 | 17.61 | 17.65 | 17.51 | 1690130 |
| 1736292900 | 17.62 | 0.1 | 0.57 | 17.5 | 17.62 | 17.495 | 317673 |
| 1736206500 | 17.52 | 0.09 | 0.52 | 17.48 | 17.54 | 17.41 | 1088082 |
| 1735947300 | 17.43 | -0.03 | -0.17 | 17.47 | 17.47 | 17.41 | 711452 |
| 1735860900 | 17.46 | -0.01 | -0.06 | 17.5 | 17.5 | 17.38 | 1250267 |
| 1735688100 | 17.47 | -0.01 | -0.06 | 17.5 | 17.56 | 17.46 | 508595 |
| 1735601700 | 17.48 | 0.08 | 0.46 | 17.38 | 17.515 | 17.36 | 613246 |
| 1735342500 | 17.4 | -0.03 | -0.17 | 17.37 | 17.48 | 17.36 | 280523 |
| 1735256100 | 17.43 | -0.01 | -0.06 | 17.41 | 17.44 | 17.32 | 272754 |
| 1735077840 | 17.44 | 0.13 | 0.75 | 17.35 | 17.44 | 17.28 | 278561 |
| 1734996900 | 17.31 | 0.05 | 0.29 | 17.28 | 17.31 | 17.259 | 1181550 |
| 1734737700 | 17.26 | -0.01 | -0.06 | 17.27 | 17.34 | 17.25 | 1435183 |
| 1734651300 | 17.27 | 0.04 | 0.23 | 17.3 | 17.32 | 17.25 | 3130181 |
| 1734564900 | 17.23 | -0.1 | -0.58 | 17.32 | 17.35 | 17.23 | 2658057 |
| 1734478500 | 17.33 | 0.01 | 0.06 | 17.32 | 17.4 | 17.305 | 2232545 |
| 1734392100 | 17.32 | 0.04 | 0.23 | 17.27 | 17.34 | 17.27 | 1335176 |
| 1734132900 | 17.28 | 0.02 | 0.12 | 17.28 | 17.31 | 17.26 | 2510203 |
| 1734046500 | 17.26 | -0.02 | -0.12 | 17.3 | 17.375 | 17.255 | 3401873 |
| 1733960100 | 17.28 | -0.05 | -0.29 | 17.34 | 17.37 | 17.27 | 6062088 |
| 1733873700 | 17.33 | -0.03 | -0.17 | 17.4 | 17.44 | 17.3 | 6344791 |
| 1733787300 | 17.36 | 2.68 | 18.26 | 17.58 | 17.61 | 17.34 | 10267782 |
| 1733528100 | 14.68 | 0.03 | 0.20 | 14.54 | 14.809 | 14.5375 | 399273 |
| 1733441700 | 14.65 | -0.04 | -0.27 | 14.59 | 14.77 | 14.45 | 422231 |
| 1733355300 | 14.69 | 0.23 | 1.59 | 14.24 | 14.84 | 14.216 | 711841 |
| 1733268900 | 14.46 | 0.86 | 6.32 | 13.64 | 16.01 | 13.44 | 1450580 |
| 1733182500 | 13.6 | 0.03 | 0.22 | 13.26 | 13.67 | 12.95 | 316667 |
| 1732917840 | 13.57 | 0.07 | 0.52 | 13.64 | 13.73 | 13.53 | 159393 |
| 1732750500 | 13.5 | -0.14 | -1.03 | 13.64 | 13.9 | 13.395 | 308604 |
| 1732664100 | 13.64 | 0.06 | 0.44 | 13.47 | 13.775 | 13.34 | 288942 |
| 1732577700 | 13.58 | 0.38 | 2.88 | 13.3 | 13.715 | 13.265 | 331340 |
| 1732318500 | 13.2 | 0.2 | 1.54 | 12.95 | 13.235 | 12.775 | 429112 |
| 1732232100 | 13 | 0.01 | 0.08 | 13 | 13.22 | 12.64 | 326410 |
| 1732145700 | 12.99 | 0.43 | 3.42 | 12.52 | 13.09 | 12.5104 | 554493 |
| 1732059300 | 12.56 | 0.21 | 1.70 | 12.23 | 12.69 | 12.23 | 618108 |
| 1731972900 | 12.35 | 0.06 | 0.49 | 12.28 | 12.425 | 12.185 | 343563 |
| 1731713700 | 12.29 | 0.03 | 0.24 | 12.33 | 12.545 | 12.12 | 399758 |
| 1731627300 | 12.26 | 0.08 | 0.66 | 12.13 | 12.39 | 12.1 | 292757 |
| 1731540900 | 12.18 | 0.65 | 5.64 | 11.61 | 12.405 | 11.585 | 373669 |
| 1731454500 | 11.53 | -0.47 | -3.92 | 11.8 | 11.8 | 11.11 | 351925 |
| 1731368100 | 12 | 0.24 | 2.04 | 11.82 | 12.08 | 11.82 | 234827 |
| 1731108900 | 11.76 | -0.01 | -0.08 | 11.71 | 11.95 | 11.67 | 217456 |
| 1731022500 | 11.77 | -0.47 | -3.84 | 12.21 | 12.21 | 11.76 | 224908 |
| 1730936100 | 12.24 | 0.89 | 7.84 | 12.2 | 12.46 | 11.97 | 379100 |
| 1730849700 | 11.35 | 0.13 | 1.16 | 11.22 | 11.419 | 11.22 | 173154 |
| 1730763300 | 11.22 | -0.09 | -0.80 | 11.29 | 11.5 | 11.2 | 162547 |
| 1730500500 | 11.31 | -0.03 | -0.26 | 11.44 | 11.48 | 11.21 | 218753 |
| 1730414100 | 11.34 | -0.1 | -0.87 | 11.5 | 11.69 | 11.34 | 166554 |
| 1730327700 | 11.44 | -0.06 | -0.52 | 11.45 | 11.6018 | 11.4 | 176853 |
| 1730241300 | 11.5 | -0.19 | -1.63 | 11.58 | 11.75 | 11.49 | 209539 |
| 1730154900 | 11.69 | 0.15 | 1.30 | 11.58 | 11.88 | 11.58 | 156037 |
| 1729895700 | 11.54 | -0.09 | -0.77 | 11.73 | 11.86 | 11.51 | 119741 |
| 1729809300 | 11.63 | -0.02 | -0.17 | 11.65 | 11.65 | 11.5 | 116206 |
| 1729722900 | 11.65 | -0.14 | -1.19 | 11.74 | 11.83 | 11.44 | 165233 |
| 1729636500 | 11.79 | -0.09 | -0.76 | 11.92 | 12.01 | 11.74 | 160474 |
| 1729550100 | 11.88 | -0.22 | -1.82 | 12.11 | 12.16 | 11.79 | 223594 |
| 1729290900 | 12.1 | -0.2 | -1.63 | 12.35 | 12.365 | 12.05 | 188514 |
| 1729204500 | 12.3 | 0.4 | 3.36 | 11.9 | 12.31 | 11.9 | 408625 |
| 1729118100 | 11.9 | -0.15 | -1.24 | 12.22 | 12.22 | 11.865 | 225185 |
| 1729031700 | 12.05 | 0.01 | 0.08 | 12.02 | 12.25 | 11.925 | 310540 |
| 1728945300 | 12.04 | 0.29 | 2.47 | 11.72 | 12.055 | 11.583 | 167948 |
| 1728686100 | 11.75 | 0.32 | 2.80 | 11.44 | 11.83 | 11.44 | 181615 |
| 1728599700 | 11.43 | -0.19 | -1.64 | 11.47 | 11.69 | 11.41 | 233213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
