5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
+1.51%
6 MONTH PERFORMANCE
+60.59%
YEAR-TO-DATE PERFORMANCE
+0.29%
1 YEAR PERFORMANCE
+32.43%
Pactiv Evergreen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.87 | $17.88 (0.03%) | $17.88 | $17.87 | 325,293 | $3.21 B |
| 03/11/2025 | $17.85 | $17.86 (0.06%) | $17.89 | $17.83 | 453,159 | $3.21 B |
| 03/10/2025 | $17.85 | $17.83 (-0.11%) | $17.88 | $17.83 | 391,040 | $3.20 B |
| 03/07/2025 | $17.87 | $17.87 (0%) | $17.88 | $17.85 | 628,900 | $3.21 B |
| 03/06/2025 | $17.88 | $17.85 (-0.17%) | $17.89 | $17.84 | 2.85 M | $3.21 B |
| 03/05/2025 | $17.84 | $17.87 (0.17%) | $17.88 | $17.82 | 1.40 M | $3.21 B |
| 03/04/2025 | $17.85 | $17.83 (-0.11%) | $17.87 | $17.83 | 626,832 | $3.20 B |
| 03/03/2025 | $17.86 | $17.85 (-0.06%) | $17.87 | $17.84 | 684,931 | $3.21 B |
| 02/28/2025 | $17.84 | $17.86 (0.11%) | $17.88 | $17.84 | 297,100 | $3.21 B |
| 02/27/2025 | $17.84 | $17.83 (-0.06%) | $17.86 | $17.83 | 436,400 | $3.20 B |
| 02/26/2025 | $17.84 | $17.83 (-0.06%) | $17.86 | $17.83 | 295,900 | $3.20 B |
| 02/25/2025 | $17.86 | $17.84 (-0.11%) | $17.86 | $17.83 | 846,520 | $3.21 B |
| 02/24/2025 | $17.85 | $17.83 (-0.11%) | $17.85 | $17.83 | 285,701 | $3.20 B |
| 02/21/2025 | $17.86 | $17.83 (-0.17%) | $17.86 | $17.83 | 256,700 | $3.20 B |
| 02/20/2025 | $17.82 | $17.82 (0%) | $17.86 | $17.82 | 413,531 | $3.20 B |
| 02/19/2025 | $17.81 | $17.83 (0.11%) | $17.86 | $17.81 | 330,000 | $3.20 B |
| 02/18/2025 | $17.80 | $17.82 (0.11%) | $17.85 | $17.80 | 529,400 | $3.20 B |
| 02/14/2025 | $17.83 | $17.82 (-0.06%) | $17.83 | $17.80 | 703,548 | $3.20 B |
| 02/13/2025 | $17.80 | $17.79 (-0.06%) | $17.81 | $17.76 | 1.49 M | $3.20 B |
| 02/12/2025 | $17.75 | $17.77 (0.11%) | $17.79 | $17.73 | 520,009 | $3.19 B |
| 02/11/2025 | $17.77 | $17.75 (-0.11%) | $17.79 | $17.75 | 352,327 | $3.19 B |
| 02/10/2025 | $17.74 | $17.76 (0.11%) | $17.79 | $17.73 | 286,837 | $3.19 B |
| 02/07/2025 | $17.73 | $17.72 (-0.06%) | $17.75 | $17.72 | 322,861 | $3.18 B |
| 02/06/2025 | $17.80 | $17.72 (-0.45%) | $17.80 | $17.70 | 559,500 | $3.18 B |
| 02/05/2025 | $17.78 | $17.74 (-0.22%) | $17.80 | $17.70 | 520,824 | $3.19 B |
| 02/04/2025 | $17.67 | $17.73 (0.34%) | $17.81 | $17.66 | 541,829 | $3.19 B |
| 02/03/2025 | $17.65 | $17.66 (0.06%) | $17.71 | $17.53 | 1.44 M | $3.17 B |
| 01/31/2025 | $17.78 | $17.74 (-0.22%) | $17.80 | $17.73 | 472,900 | $3.19 B |
| 01/30/2025 | $17.77 | $17.77 (0%) | $17.80 | $17.75 | 245,845 | $3.19 B |
| 01/29/2025 | $17.78 | $17.75 (-0.17%) | $17.81 | $17.75 | 839,600 | $3.19 B |
| 01/28/2025 | $17.77 | $17.81 (0.23%) | $17.81 | $17.77 | 269,300 | $3.20 B |
| 01/27/2025 | $17.78 | $17.78 (0%) | $17.80 | $17.76 | 401,634 | $3.20 B |
| 01/24/2025 | $17.78 | $17.77 (-0.06%) | $17.80 | $17.75 | 517,433 | $3.19 B |
| 01/23/2025 | $17.77 | $17.78 (0.06%) | $17.79 | $17.75 | 401,545 | $3.20 B |
| 01/22/2025 | $17.76 | $17.76 (0%) | $17.81 | $17.75 | 443,020 | $3.19 B |
| 01/21/2025 | $17.75 | $17.77 (0.11%) | $17.78 | $17.74 | 2.53 M | $3.19 B |
| 01/17/2025 | $17.57 | $17.56 (-0.06%) | $17.60 | $17.50 | 905,500 | $3.16 B |
| 01/16/2025 | $17.56 | $17.54 (-0.11%) | $17.61 | $17.52 | 488,900 | $3.15 B |
| 01/15/2025 | $17.60 | $17.57 (-0.17%) | $17.71 | $17.55 | 524,700 | $3.16 B |
| 01/14/2025 | $17.59 | $17.56 (-0.17%) | $17.60 | $17.54 | 576,400 | $3.16 B |
| 01/13/2025 | $17.49 | $17.55 (0.34%) | $17.56 | $17.48 | 972,300 | $3.15 B |
| 01/10/2025 | $17.41 | $17.53 (0.69%) | $17.57 | $17.41 | 895,635 | $3.15 B |
| 01/08/2025 | $17.61 | $17.54 (-0.4%) | $17.65 | $17.51 | 1.69 M | $3.15 B |
| 01/07/2025 | $17.50 | $17.62 (0.69%) | $17.62 | $17.50 | 317,700 | $3.17 B |
| 01/06/2025 | $17.48 | $17.52 (0.23%) | $17.54 | $17.41 | 1.09 M | $3.15 B |
| 01/03/2025 | $17.47 | $17.43 (-0.23%) | $17.47 | $17.41 | 711,500 | $3.13 B |
| 01/02/2025 | $17.50 | $17.46 (-0.23%) | $17.50 | $17.38 | 1.25 M | $3.14 B |
| 12/31/2024 | $17.50 | $17.47 (-0.17%) | $17.56 | $17.46 | 508,600 | $3.14 B |
| 12/30/2024 | $17.38 | $17.48 (0.58%) | $17.52 | $17.36 | 613,246 | $3.14 B |
| 12/27/2024 | $17.37 | $17.40 (0.17%) | $17.48 | $17.36 | 280,523 | $3.13 B |
| 12/26/2024 | $17.41 | $17.43 (0.11%) | $17.44 | $17.32 | 272,800 | $3.13 B |
| 12/24/2024 | $17.35 | $17.44 (0.52%) | $17.44 | $17.28 | 278,600 | $3.13 B |
| 12/23/2024 | $17.28 | $17.31 (0.17%) | $17.31 | $17.26 | 1.18 M | $3.11 B |
| 12/20/2024 | $17.27 | $17.27 (0%) | $17.34 | $17.25 | 1.44 M | $3.10 B |
| 12/19/2024 | $17.30 | $17.27 (-0.17%) | $17.32 | $17.25 | 3.13 M | $3.10 B |
| 12/18/2024 | $17.32 | $17.23 (-0.52%) | $17.35 | $17.23 | 2.66 M | $3.10 B |
| 12/17/2024 | $17.32 | $17.33 (0.06%) | $17.40 | $17.31 | 2.23 M | $3.11 B |
| 12/16/2024 | $17.27 | $17.32 (0.29%) | $17.34 | $17.27 | 1.34 M | $3.11 B |
| 12/13/2024 | $17.28 | $17.28 (0%) | $17.31 | $17.26 | 2.51 M | $3.11 B |
| 12/12/2024 | $17.30 | $17.26 (-0.23%) | $17.38 | $17.26 | 3.40 M | $3.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
