17.88
price up icon0.00%   0.00
after-market After Hours: 17.88
loading

Pactiv Evergreen Inc Stock (PTVE) Price History

The historical daily chart and data for Pactiv Evergreen Inc stock (PTVE), show that the latest closing stock price as of March 14, 2025, is $17.88.
  • Pactiv Evergreen Inc all-time high stock price is $19.61, occurred on December 11, 2020.
  • The lowest Pactiv Evergreen Inc stock price recorded was $6.85 on May 04, 2023. Since then, Pactiv Evergreen Inc's stock price has risen over 161.02% to $17.88 now.
  • The 52-week high stock price for PTVE is $17.90, representing a 0.11% increase from the current share price, occurred on March 13, 2025.
  • The 52-week low stock price for PTVE is $8.83, indicating a -50.62% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Pactiv Evergreen Inc (PTVE) stock in the beginning of 2024 was $12.58. The stock closed the year at $11.36, a loss of over -9.70% for the year.
The table below shows more information about PTVE historical price data:
Date High Low High - Low Volume % Change
Mar 14, 2025 $17.90 $17.88 $0.025 488,408.0 +0.00%
Mar 13, 2025 $17.90 $17.87 $0.03 538,737.0 +0.00%
Mar 12, 2025 $17.88 $17.86 $0.02 460,866.0 +0.11%
Mar 11, 2025 $17.89 $17.83 $0.055 449,423.0 +0.17%
Mar 10, 2025 $17.88 $17.83 $0.05 387,672.0 -0.22%
Mar 07, 2025 $17.88 $17.85 $0.025 625,431.0 +0.11%
Mar 06, 2025 $17.89 $17.84 $0.05 2,848,153.0 -0.11%
Mar 05, 2025 $17.88 $17.82 $0.06 1,395,373.0 +0.22%
Mar 04, 2025 $17.86 $17.83 $0.025 191,815.0 -0.11%
Mar 03, 2025 $17.87 $17.84 $0.03 683,195.0 -0.06%
Feb 28, 2025 $17.88 $17.84 $0.04 295,031.0 +0.17%
Feb 27, 2025 $17.86 $17.83 $0.025 428,080.0 +0.00%
Feb 26, 2025 $17.86 $17.83 $0.025 293,828.0 -0.06%
Feb 25, 2025 $17.86 $17.83 $0.03 837,085.0 +0.06%
Feb 24, 2025 $17.85 $17.83 $0.02 283,351.0 +0.00%
Feb 21, 2025 $17.86 $17.83 $0.03 253,969.0 +0.06%
Feb 20, 2025 $17.86 $17.82 $0.04 413,144.0 -0.06%
Feb 19, 2025 $17.86 $17.81 $0.0499 327,470.0 +0.06%
Feb 18, 2025 $17.85 $17.80 $0.05 524,615.0 +0.00%
Feb 14, 2025 $17.83 $17.80 $0.036 700,120.0 +0.17%
Feb 13, 2025 $17.81 $17.76 $0.05 1,485,272.0 +0.11%

Pactiv Evergreen Inc Stock (PTVE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pactiv Evergreen Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PTVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pactiv Evergreen Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pactiv Evergreen Inc Stock (PTVE) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $17.90 $17.82 $0.08 8,557,481.0 +0.11%
Feb, 2025 $17.88 $17.53 $0.35 10,321,570.0 +0.68%
Jan, 2025 $17.81 $17.38 $0.43 14,787,930.0 +1.55%

Pactiv Evergreen Inc Stock (PTVE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $17.61 $12.95 $4.66 44,392,028.0 +28.81%
Nov, 2024 $13.90 $11.11 $2.79 6,166,022.0 +19.66%
Oct, 2024 $12.37 $10.97 $1.39 4,956,596.0 -1.48%
Sep, 2024 $12.45 $10.47 $1.97 7,016,235.0 -2.46%
Aug, 2024 $12.05 $8.83 $3.22 13,138,728.0 -10.20%
Jul, 2024 $13.46 $10.99 $2.47 6,111,103.0 +16.08%
Jun, 2024 $12.47 $11.10 $1.37 4,971,142.0 -8.41%
May, 2024 $15.62 $12.05 $3.57 7,950,366.0 -18.90%
Apr, 2024 $15.84 $14.06 $1.78 6,843,284.0 +6.42%
Mar, 2024 $14.39 $11.24 $3.15 8,439,238.0 -2.92%
Feb, 2024 $15.20 $14.12 $1.08 6,384,403.0 +1.03%
Jan, 2024 $15.25 $13.65 $1.60 12,814,239.0 +6.49%

Pactiv Evergreen Inc Stock (PTVE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.91 $11.36 $2.55 6,390,579.0 +19.84%
Nov, 2023 $11.67 $8.42 $3.25 4,558,082.0 +32.71%
Oct, 2023 $8.67 $7.58 $1.09 3,062,909.0 +6.03%
Sep, 2023 $8.79 $7.41 $1.38 3,635,207.0 -1.09%
Aug, 2023 $8.89 $8.09 $0.80 3,012,875.0 -4.53%
Jul, 2023 $8.74 $7.14 $1.60 3,232,807.0 +13.74%
Jun, 2023 $7.91 $6.86 $1.05 5,835,791.0 +7.83%
May, 2023 $8.04 $6.85 $1.19 5,823,902.0 -11.14%
Apr, 2023 $8.45 $7.31 $1.14 6,009,495.0 -1.25%
Mar, 2023 $11.72 $7.55 $4.17 7,948,855.0 -25.99%
Feb, 2023 $11.71 $10.62 $1.09 2,456,415.0 -6.08%
Jan, 2023 $11.83 $10.60 $1.23 2,465,794.0 +1.32%
$49.62
price up icon 1.64%
packaging_containers GPK
$26.23
price up icon 0.08%
$70.11
price up icon 1.74%
packaging_containers CCK
$89.06
price up icon 2.25%
packaging_containers AVY
$178.64
price up icon 1.56%
$9.78
price up icon 1.56%
Cap:     |  Volume (24h):