Get the Stockscreener App
12.93
1.30%
-0.17
After Hours:
13.03
0.10
+0.77%
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 May 08, 2024, is $12.93.
- 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 88.76% to $12.93 now.
- The 52-week high stock price for PTVE is $15.84, representing a 22.51% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for PTVE is $6.86, indicating a -46.95% decrease from the current share price, occurred on June 01, 2023.
- The closing price of Pactiv Evergreen Inc (PTVE) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $13.23 | $12.91 | $0.32 | 275,861.0 | -1.30% |
| May 07, 2024 | $13.75 | $12.99 | $0.7559 | 708,319.0 | -3.61% |
| May 06, 2024 | $13.69 | $13.19 | $0.501 | 727,859.0 | +0.15% |
| May 03, 2024 | $14.98 | $12.56 | $2.42 | 1,743,096.0 | -12.40% |
| May 02, 2024 | $15.62 | $15.28 | $0.34 | 215,535.0 | +1.77% |
| May 01, 2024 | $15.55 | $15.04 | $0.5099 | 382,332.0 | -0.13% |
| Apr 30, 2024 | $15.47 | $15.13 | $0.34 | 169,971.0 | -1.30% |
| Apr 29, 2024 | $15.84 | $15.42 | $0.42 | 239,030.0 | -0.58% |
| Apr 26, 2024 | $15.65 | $15.18 | $0.47 | 232,147.0 | +1.77% |
| Apr 25, 2024 | $15.33 | $14.91 | $0.42 | 284,605.0 | +0.07% |
| Apr 24, 2024 | $15.26 | $14.82 | $0.44 | 320,904.0 | +1.67% |
| Apr 23, 2024 | $15.06 | $14.62 | $0.44 | 305,948.0 | +2.04% |
| Apr 22, 2024 | $14.75 | $14.36 | $0.3899 | 277,098.0 | +1.24% |
| Apr 19, 2024 | $14.53 | $14.07 | $0.46 | 433,935.0 | +2.69% |
| Apr 18, 2024 | $14.58 | $14.07 | $0.51 | 258,991.0 | -0.70% |
| Apr 17, 2024 | $14.76 | $14.23 | $0.53 | 287,355.0 | -2.47% |
| Apr 16, 2024 | $14.66 | $14.07 | $0.59 | 475,086.0 | +1.88% |
| Apr 15, 2024 | $14.56 | $14.22 | $0.345 | 382,489.0 | -0.07% |
| Apr 12, 2024 | $14.58 | $14.19 | $0.39 | 170,115.0 | -1.10% |
| Apr 11, 2024 | $14.55 | $14.26 | $0.295 | 261,921.0 | -0.55% |
| Apr 10, 2024 | $15.00 | $14.52 | $0.48 | 281,107.0 | -4.46% |
| Apr 09, 2024 | $15.51 | $15.07 | $0.44 | 441,269.0 | +1.33% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $15.62 | $12.56 | $3.06 | 4,328,863.0 | -15.16% |
| 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% |
Pactiv Evergreen Inc Stock (PTVE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.46 | $11.06 | $1.40 | 5,236,030.0 | -2.41% |
| Nov, 2022 | $12.12 | $10.26 | $1.86 | 3,896,826.0 | +6.69% |
| Oct, 2022 | $11.19 | $8.62 | $2.57 | 8,949,188.0 | +24.97% |
| Sep, 2022 | $11.47 | $8.31 | $3.16 | 4,937,010.0 | -21.35% |
| Aug, 2022 | $12.31 | $9.89 | $2.42 | 4,767,992.0 | +8.61% |
| Jul, 2022 | $10.45 | $9.10 | $1.35 | 4,454,250.0 | +2.61% |
| Jun, 2022 | $11.06 | $9.26 | $1.80 | 6,467,820.0 | -3.21% |
| May, 2022 | $11.23 | $9.14 | $2.09 | 7,765,075.0 | +4.36% |
| Apr, 2022 | $10.40 | $9.41 | $0.99 | 2,809,664.0 | -1.99% |
| Mar, 2022 | $10.47 | $8.71 | $1.76 | 5,046,261.0 | +4.57% |
| Feb, 2022 | $11.09 | $9.01 | $2.08 | 3,608,851.0 | -12.15% |
| Jan, 2022 | $13.87 | $10.49 | $3.38 | 4,080,162.0 | -13.64% |
1.20%
Cap:
|
Volume (24h):