Historical Data for Pactiv Evergreen Inc. (PTVE)

$ 16.705   0.025 (+0.15%) Volume: 65.4k 9:55 AM EST Nov 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 16.73 16.80 16.50 16.705 65.4k 0.025 0.15% 16.705 1.09m 163
11/27/20 16.84 17.20 16.64 16.68 305.45k -0.23 -1.36% 16.68 5.13m 2,734
11/25/20 16.41 17.05 16.16 16.91 756.92k 0.55 3.36% 16.91 12.71m 6,099
11/24/20 15.78 16.40 15.67 16.36 353.56k 0.55 3.48% 16.36 5.66m 2,914
11/23/20 15.60 16.08 15.27 15.81 484.58k 0.13 0.83% 15.81 7.65m 3,564
11/20/20 15.81 16.12 15.53 15.68 390.76k -0.19 -1.20% 15.68 6.16m 3,355
11/19/20 15.34 15.94 15.1101 15.87 357.6k 0.415 2.69% 15.87 5.63m 3,277
11/18/20 15.41 15.74 15.22 15.455 611.32k -0.065 -0.42% 15.455 9.48m 4,454
11/17/20 14.80 15.75 14.80 15.52 591.85k 0.65 4.37% 15.52 9.09m 4,950
11/16/20 14.64 15.00 14.15 14.87 454.35k 0.26 1.78% 14.87 6.75m 3,441
11/13/20 14.21 14.75 14.08 14.61 370.63k 0.41 2.89% 14.61 5.4m 2,955
11/12/20 13.61 14.49 13.52 14.20 638.88k -0.27 -1.87% 14.20 9.04m 3,668
11/11/20 14.25 14.49 14.02 14.47 440.4k 0.53 3.80% 14.47 6.29m 2,665
11/10/20 13.92 14.185 13.772 13.94 324.91k 0.13 0.94% 13.94 4.54m 2,938
11/09/20 14.35 14.405 13.70 13.81 626.96k -0.09 -0.65% 13.81 8.77m 4,242
11/06/20 13.96 14.25 13.5519 13.90 251.78k -0.06 -0.43% 13.90 3.53m 2,774
11/05/20 13.38 14.15 13.38 13.96 281.21k 0.71 5.36% 13.96 3.92m 2,955
11/04/20 13.07 13.60 12.73 13.25 242.46k 0.09 0.68% 13.25 3.23m 2,669
11/03/20 12.99 13.35 12.92 13.16 299.85k 0.26 2.02% 13.16 3.92m 2,257
11/02/20 12.58 13.37 12.52 12.90 413.81k 0.39 3.12% 12.90 5.36m 3,916
10/30/20 12.40 12.84 12.20 12.51 235.15k 0.10 0.81% 12.51 2.96m 1,652