-
5 DAY PERFORMANCE
+5.10% -
1 MONTH PERFORMANCE
+13.50% -
3 MONTH PERFORMANCE
+14.58% -
6 MONTH PERFORMANCE
+5.18% -
YEAR-TO-DATE PERFORMANCE
-3.72% -
1 YEAR PERFORMANCE
+14.78%
Pactiv Evergreen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $12.95 | $13.20 (1.93%) | $13.24 | $12.78 | 429,112 | $2.37 B |
| 11/21/2024 | $13.00 | $13.00 (0%) | $13.22 | $12.64 | 326,420 | $2.34 B |
| 11/20/2024 | $12.52 | $12.99 (3.75%) | $13.09 | $12.51 | 554,500 | $2.33 B |
| 11/19/2024 | $12.23 | $12.56 (2.7%) | $12.69 | $12.23 | 618,111 | $2.26 B |
| 11/18/2024 | $12.28 | $12.35 (0.57%) | $12.43 | $12.19 | 343,600 | $2.22 B |
| 11/15/2024 | $12.33 | $12.29 (-0.32%) | $12.55 | $12.12 | 399,758 | $2.21 B |
| 11/14/2024 | $12.13 | $12.26 (1.07%) | $12.39 | $12.10 | 292,757 | $2.20 B |
| 11/13/2024 | $11.61 | $12.18 (4.91%) | $12.41 | $11.59 | 373,700 | $2.19 B |
| 11/12/2024 | $11.80 | $11.53 (-2.29%) | $11.80 | $11.11 | 351,925 | $2.07 B |
| 11/11/2024 | $11.82 | $12.00 (1.52%) | $12.08 | $11.82 | 235,034 | $2.16 B |
| 11/08/2024 | $11.71 | $11.76 (0.43%) | $11.95 | $11.67 | 217,500 | $2.11 B |
| 11/07/2024 | $12.21 | $11.77 (-3.6%) | $12.21 | $11.76 | 224,908 | $2.12 B |
| 11/06/2024 | $12.20 | $12.24 (0.33%) | $12.49 | $11.97 | 387,600 | $2.20 B |
| 11/05/2024 | $11.22 | $11.35 (1.16%) | $11.42 | $11.22 | 173,200 | $2.04 B |
| 11/04/2024 | $11.29 | $11.22 (-0.62%) | $11.50 | $11.20 | 162,547 | $2.02 B |
| 11/01/2024 | $11.44 | $11.31 (-1.14%) | $11.48 | $11.21 | 219,200 | $2.03 B |
| 10/31/2024 | $11.50 | $11.34 (-1.39%) | $11.69 | $11.34 | 166,600 | $2.04 B |
| 10/30/2024 | $11.45 | $11.44 (-0.09%) | $11.60 | $11.40 | 176,900 | $2.06 B |
| 10/29/2024 | $11.58 | $11.50 (-0.69%) | $11.75 | $11.49 | 209,542 | $2.07 B |
| 10/28/2024 | $11.58 | $11.69 (0.95%) | $11.88 | $11.58 | 156,037 | $2.10 B |
| 10/25/2024 | $11.73 | $11.54 (-1.62%) | $11.86 | $11.51 | 119,741 | $2.07 B |
| 10/24/2024 | $11.65 | $11.63 (-0.17%) | $11.65 | $11.50 | 116,206 | $2.09 B |
| 10/23/2024 | $11.74 | $11.65 (-0.77%) | $11.83 | $11.44 | 165,233 | $2.09 B |
| 10/22/2024 | $11.92 | $11.79 (-1.09%) | $12.01 | $11.74 | 160,500 | $2.12 B |
| 10/21/2024 | $12.11 | $11.88 (-1.9%) | $12.16 | $11.79 | 223,600 | $2.13 B |
| 10/18/2024 | $12.35 | $12.10 (-2.02%) | $12.37 | $12.05 | 188,514 | $2.17 B |
| 10/17/2024 | $11.90 | $12.30 (3.36%) | $12.31 | $11.90 | 408,625 | $2.21 B |
| 10/16/2024 | $12.22 | $11.90 (-2.62%) | $12.22 | $11.87 | 225,200 | $2.14 B |
| 10/15/2024 | $12.02 | $12.05 (0.25%) | $12.25 | $11.93 | 310,540 | $2.17 B |
| 10/14/2024 | $11.72 | $12.04 (2.73%) | $12.06 | $11.58 | 167,948 | $2.16 B |
| 10/11/2024 | $11.44 | $11.75 (2.71%) | $11.83 | $11.44 | 181,615 | $2.11 B |
| 10/10/2024 | $11.47 | $11.43 (-0.35%) | $11.69 | $11.41 | 233,213 | $2.05 B |
| 10/09/2024 | $11.62 | $11.62 (0%) | $11.98 | $11.57 | 441,000 | $2.09 B |
| 10/08/2024 | $11.44 | $11.54 (0.87%) | $11.62 | $11.29 | 412,800 | $2.07 B |
| 10/07/2024 | $11.34 | $11.45 (0.97%) | $11.48 | $11.26 | 349,500 | $2.06 B |
| 10/04/2024 | $11.18 | $11.41 (2.06%) | $11.42 | $11.05 | 210,900 | $2.05 B |
| 10/03/2024 | $11.20 | $10.97 (-2.05%) | $11.30 | $10.97 | 189,400 | $1.97 B |
| 10/02/2024 | $11.44 | $11.23 (-1.84%) | $11.72 | $11.23 | 189,415 | $2.02 B |
| 10/01/2024 | $11.63 | $11.55 (-0.69%) | $11.75 | $11.50 | 223,200 | $2.08 B |
| 09/30/2024 | $11.55 | $11.51 (-0.35%) | $11.65 | $11.35 | 188,000 | $2.07 B |
| 09/27/2024 | $11.98 | $11.60 (-3.17%) | $12.03 | $11.57 | 207,700 | $2.08 B |
| 09/26/2024 | $12.02 | $11.84 (-1.5%) | $12.18 | $11.84 | 315,644 | $2.13 B |
| 09/25/2024 | $11.93 | $11.90 (-0.25%) | $11.93 | $11.65 | 315,903 | $2.14 B |
| 09/24/2024 | $11.73 | $11.92 (1.62%) | $11.99 | $11.73 | 269,400 | $2.14 B |
| 09/23/2024 | $12.00 | $11.66 (-2.83%) | $12.18 | $11.59 | 196,600 | $2.10 B |
| 09/20/2024 | $12.30 | $11.98 (-2.6%) | $12.45 | $11.96 | 781,600 | $2.15 B |
| 09/19/2024 | $11.95 | $12.38 (3.6%) | $12.44 | $11.71 | 794,200 | $2.22 B |
| 09/18/2024 | $11.42 | $11.54 (1.05%) | $11.92 | $11.27 | 281,000 | $2.07 B |
| 09/17/2024 | $11.31 | $11.44 (1.15%) | $11.57 | $11.26 | 295,122 | $2.06 B |
| 09/16/2024 | $11.17 | $11.29 (1.07%) | $11.35 | $11.09 | 269,800 | $2.03 B |
| 09/13/2024 | $11.00 | $11.18 (1.64%) | $11.26 | $10.99 | 222,216 | $2.01 B |
| 09/12/2024 | $10.93 | $10.91 (-0.18%) | $10.97 | $10.70 | 269,400 | $1.96 B |
| 09/11/2024 | $11.13 | $10.91 (-1.98%) | $11.13 | $10.48 | 400,605 | $1.96 B |
| 09/10/2024 | $10.98 | $11.20 (2%) | $11.25 | $10.81 | 445,900 | $2.01 B |
| 09/09/2024 | $11.19 | $10.99 (-1.79%) | $11.26 | $10.98 | 270,200 | $1.97 B |
| 09/06/2024 | $11.36 | $11.16 (-1.76%) | $11.46 | $11.09 | 646,923 | $2.01 B |
| 09/05/2024 | $11.47 | $11.39 (-0.7%) | $11.48 | $11.33 | 343,800 | $2.05 B |
| 09/04/2024 | $11.60 | $11.35 (-2.16%) | $11.60 | $11.31 | 244,400 | $2.04 B |
| 09/03/2024 | $11.60 | $11.59 (-0.09%) | $11.82 | $11.56 | 490,623 | $2.08 B |
| 08/30/2024 | $11.69 | $11.80 (0.94%) | $11.99 | $11.69 | 481,100 | $2.12 B |
| 08/29/2024 | $11.50 | $11.71 (1.83%) | $11.86 | $11.47 | 305,500 | $2.10 B |
| 08/28/2024 | $11.38 | $11.38 (0%) | $11.48 | $11.15 | 367,247 | $2.04 B |
| 08/27/2024 | $11.60 | $11.49 (-0.95%) | $11.67 | $11.31 | 564,409 | $2.06 B |
| 08/26/2024 | $11.59 | $11.72 (1.12%) | $11.88 | $11.46 | 435,700 | $2.11 B |