-
5 DAY PERFORMANCE
-2.68% -
1 MONTH PERFORMANCE
-0.94% -
3 MONTH PERFORMANCE
+2.47% -
6 MONTH PERFORMANCE
-18.99% -
YEAR-TO-DATE PERFORMANCE
-15.39% -
1 YEAR PERFORMANCE
+42.68%
Pactiv Evergreen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $11.55 | $11.52 (-0.26%) | $11.95 | $11.46 | 1.32 M | $2.07 B |
| 08/22/2024 | $11.32 | $11.58 (2.3%) | $12.05 | $11.32 | 967,841 | $2.08 B |
| 08/21/2024 | $11.11 | $11.28 (1.53%) | $11.36 | $11.05 | 366,843 | $2.03 B |
| 08/20/2024 | $10.75 | $11.13 (3.53%) | $11.15 | $10.61 | 368,900 | $2.00 B |
| 08/19/2024 | $10.93 | $10.81 (-1.1%) | $11.01 | $10.54 | 602,010 | $1.94 B |
| 08/16/2024 | $10.80 | $11.00 (1.85%) | $11.32 | $10.79 | 1.34 M | $1.98 B |
| 08/15/2024 | $10.34 | $10.90 (5.42%) | $11.02 | $10.23 | 1.39 M | $1.96 B |
| 08/14/2024 | $9.76 | $10.05 (2.97%) | $10.18 | $9.59 | 318,200 | $1.81 B |
| 08/13/2024 | $9.70 | $9.71 (0.1%) | $9.74 | $9.57 | 176,427 | $1.74 B |
| 08/12/2024 | $9.79 | $9.60 (-1.94%) | $9.79 | $9.54 | 219,818 | $1.73 B |
| 08/09/2024 | $10.04 | $9.69 (-3.49%) | $10.04 | $9.67 | 238,800 | $1.74 B |
| 08/08/2024 | $10.31 | $10.04 (-2.62%) | $10.51 | $10.03 | 322,801 | $1.80 B |
| 08/07/2024 | $9.99 | $10.18 (1.9%) | $10.28 | $9.90 | 866,843 | $1.83 B |
| 08/06/2024 | $9.08 | $9.76 (7.49%) | $9.78 | $9.04 | 539,700 | $1.75 B |
| 08/05/2024 | $9.05 | $9.29 (2.65%) | $9.49 | $8.83 | 651,938 | $1.67 B |
| 08/02/2024 | $10.00 | $9.73 (-2.7%) | $10.18 | $9.65 | 668,613 | $1.75 B |
| 08/01/2024 | $10.88 | $10.46 (-3.86%) | $11.21 | $10.01 | 871,616 | $1.88 B |
| 07/31/2024 | $13.20 | $13.14 (-0.45%) | $13.46 | $13.12 | 346,300 | $2.36 B |
| 07/30/2024 | $12.98 | $13.21 (1.77%) | $13.22 | $12.77 | 167,400 | $2.37 B |
| 07/29/2024 | $13.06 | $12.98 (-0.61%) | $13.15 | $12.91 | 237,100 | $2.33 B |
| 07/26/2024 | $12.83 | $13.11 (2.18%) | $13.11 | $12.83 | 224,600 | $2.35 B |
| 07/25/2024 | $12.92 | $12.75 (-1.32%) | $13.10 | $12.75 | 241,426 | $2.29 B |
| 07/24/2024 | $13.06 | $12.85 (-1.61%) | $13.23 | $12.85 | 174,737 | $2.31 B |
| 07/23/2024 | $12.82 | $13.09 (2.11%) | $13.10 | $12.75 | 288,400 | $2.35 B |
| 07/22/2024 | $12.58 | $12.90 (2.54%) | $12.94 | $12.53 | 225,800 | $2.31 B |
| 07/19/2024 | $12.81 | $12.52 (-2.26%) | $12.81 | $12.50 | 198,500 | $2.25 B |
| 07/18/2024 | $12.69 | $12.81 (0.95%) | $12.94 | $12.69 | 244,100 | $2.30 B |
| 07/17/2024 | $12.43 | $12.82 (3.14%) | $12.82 | $12.40 | 288,418 | $2.30 B |
| 07/16/2024 | $12.22 | $12.50 (2.29%) | $12.58 | $12.22 | 290,100 | $2.24 B |
| 07/15/2024 | $12.20 | $12.15 (-0.41%) | $12.33 | $12.04 | 274,700 | $2.18 B |
| 07/12/2024 | $11.85 | $11.87 (0.17%) | $12.16 | $11.75 | 391,044 | $2.13 B |
| 07/11/2024 | $11.40 | $11.74 (2.98%) | $11.78 | $11.39 | 223,905 | $2.11 B |
| 07/10/2024 | $11.11 | $11.18 (0.63%) | $11.19 | $11.08 | 414,100 | $2.01 B |
| 07/09/2024 | $11.25 | $11.07 (-1.6%) | $11.25 | $10.99 | 253,940 | $1.99 B |
| 07/08/2024 | $11.29 | $11.30 (0.09%) | $11.42 | $11.24 | 349,600 | $2.03 B |
| 07/05/2024 | $11.46 | $11.29 (-1.48%) | $11.51 | $11.27 | 228,900 | $2.03 B |
| 07/03/2024 | $11.71 | $11.49 (-1.88%) | $11.93 | $11.48 | 245,348 | $2.06 B |
| 07/02/2024 | $11.43 | $11.59 (1.4%) | $11.78 | $11.42 | 606,500 | $2.08 B |
| 07/01/2024 | $11.31 | $11.40 (0.8%) | $11.51 | $11.09 | 415,108 | $2.05 B |