$PTVE: Pactiv Evergreen Inc. - Common stock
2025-01-13 PTVE 2025-01-13 00:05:55 0.00 0.00 -0.06% PTVE 2025-01-13 06:01:04 27.87 16.50 0.51% PTVE 2025-01-13 09:00:55 27.87 16.72 0.00% PTVE 2025-01-13 10:01:09 17.73 17.35 0.00% PTVE 2025-01-13 11:00:55 17.53 17.51 -0.06% PTVE 2025-01-13 12:01:14 17.54 17.53 0.06% PTVE 2025-01-13 15:00:52 17.56 17.55 0.11% PTVE 2025-01-13 16:01:02 17.55 17.54 0.11% PTVE 2025-01-13 17:00:48 17.54 17.53 0.06% PTVE 2025-01-13 18:01:00 17.73 17.40 0.11% 2025-01-14 PTVE 2025-01-14 06:00:58 27.90 17.20 0.11% PTVE 2025-01-14 08:01:03 28.08 17.20 2.11% PTVE 2025-01-14 09:00:49 17.73 17.42 0.00% PTVE 2025-01-14 10:01:03 17.73 17.44 0.00% PTVE 2025-01-14 12:01:00 17.57 17.56 0.06% PTVE 2025-01-14 13:00:49 17.56 17.55 0.00% PTVE 2025-01-14 14:01:00 17.55 17.54 0.00% PTVE 2025-01-14 15:00:49 17.57 17.56 0.11% PTVE 2025-01-14 17:00:52 17.60 17.59 0.29% PTVE 2025-01-14 18:01:04 17.74 17.41 0.06% 2025-01-15 PTVE 2025-01-15 06:01:02 28.09 16.05 1.88% PTVE 2025-01-15 09:00:49 28.09 17.55 -0.06% PTVE 2025-01-15 10:01:06 28.09 17.56 -0.06% PTVE 2025-01-15 11:00:48 17.60 17.59 0.17% PTVE 2025-01-15 12:01:03 17.59 17.58 0.17% PTVE 2025-01-15 14:01:04 17.58 17.57 0.06% PTVE 2025-01-15 15:00:49 17.57 17.56 0.06% PTVE 2025-01-15 18:00:59 17.75 17.42 0.06% 2025-01-16 PTVE 2025-01-16 06:01:02 27.93 16.06 0.06% PTVE 2025-01-16 09:00:48 27.93 16.06 0.00% PTVE 2025-01-16 10:00:57 17.78 17.48 0.00% PTVE 2025-01-16 11:00:45 17.59 17.58 0.11% PTVE 2025-01-16 12:00:58 17.58 17.57 0.06% PTVE 2025-01-16 13:00:48 17.60 17.58 0.17% PTVE 2025-01-16 14:01:00 17.60 17.59 0.11% PTVE 2025-01-16 15:00:50 17.59 17.58 0.06% PTVE 2025-01-16 16:01:02 17.60 17.59 0.17% PTVE 2025-01-16 17:00:48 17.54 17.53 -0.17% PTVE 2025-01-16 18:00:55 17.75 17.43 -0.17% 2025-01-17 PTVE 2025-01-17 06:01:02 28.06 17.40 1.48% PTVE 2025-01-17 09:00:49 28.06 17.40 0.00% PTVE 2025-01-17 10:01:02 19.52 17.50 0.00% PTVE 2025-01-17 11:00:47 17.54 17.53 -0.06% PTVE 2025-01-17 12:00:57 17.51 17.50 -0.17% PTVE 2025-01-17 13:00:52 17.60 17.59 0.28% PTVE 2025-01-17 14:01:02 17.57 17.56 0.17% PTVE 2025-01-17 15:00:45 17.58 17.57 0.17% PTVE 2025-01-17 17:00:45 17.57 17.56 0.17% PTVE 2025-01-17 18:00:56 17.75 17.44 0.11% PTVE 2025-01-17 22:06:22 0.00 0.00 0.11% PTVE 2025-01-17 23:00:50 17.75 17.44 0.11% 2025-01-20 PTVE 2025-01-20 00:05:54 0.00 0.00 0.11% 2025-01-21 PTVE 2025-01-21 06:01:01 27.92 17.40 0.11% PTVE 2025-01-21 08:00:56 0.00 0.00 0.11% PTVE 2025-01-21 09:00:46 17.79 17.50 0.00% PTVE 2025-01-21 10:00:08 8-K Sec report https://www.sec.gov/Archives/edgar/data/1527508/000095017025007009/0000950170-25-007009-index.htm 8-K - Pactiv Evergreen Inc. (0001527508) (Filer) PTVE 2025-01-21 11:00:51 17.78 17.77 1.20% PTVE 2025-01-21 12:01:03 17.76 17.75 1.08% PTVE 2025-01-21 13:00:47 17.77 17.76 1.20% PTVE 2025-01-21 14:00:58 17.77 17.76 1.14% PTVE 2025-01-21 15:00:49 17.77 17.76 1.20% PTVE 2025-01-21 16:01:00 17.76 17.75 1.08% PTVE 2025-01-21 17:00:48 17.77 17.76 1.20% PTVE 2025-01-21 18:00:59 17.79 17.67 1.20% PTVE 2025-01-21 21:00:52 0.00 0.00 1.20% 2025-01-22 PTVE 2025-01-22 06:01:05 28.43 17.40 1.20% PTVE 2025-01-22 08:01:00 17.79 17.60 -1.48% PTVE 2025-01-22 09:00:50 17.79 17.61 0.00% PTVE 2025-01-22 10:01:05 17.79 17.62 0.00% PTVE 2025-01-22 11:00:48 17.77 17.76 0.00% PTVE 2025-01-22 15:00:48 17.76 17.75 -0.11% PTVE 2025-01-22 16:00:57 17.75 17.74 -0.11% PTVE 2025-01-22 17:00:48 17.76 17.75 -0.11% PTVE 2025-01-22 18:01:00 17.79 17.71 -0.06% PTVE 2025-01-22 22:05:43 0.00 0.00 -0.06% 2025-01-23 PTVE 2025-01-23 06:01:03 28.41 17.40 1.41% PTVE 2025-01-23 08:00:55 17.79 17.71 1.41% PTVE 2025-01-23 10:00:59 17.79 17.72 -0.11% PTVE 2025-01-23 11:00:49 17.77 17.76 0.06% PTVE 2025-01-23 12:01:01 17.78 17.77 0.06% PTVE 2025-01-23 17:00:49 17.77 17.76 0.06% PTVE 2025-01-23 18:01:01 17.79 17.71 0.11% PTVE 2025-01-23 21:00:53 0.00 0.00 0.11% 2025-01-24 PTVE 2025-01-24 06:00:59 28.27 17.40 0.11% PTVE 2025-01-24 07:00:50 28.44 17.40 -1.80% PTVE 2025-01-24 08:01:01 17.79 17.71 -1.80% PTVE 2025-01-24 10:01:00 17.79 17.76 -1.80% PTVE 2025-01-24 11:00:50 17.80 17.77 0.06% PTVE 2025-01-24 12:03:42 17.78 17.77 -0.06% PTVE 2025-01-24 16:01:03 17.77 17.76 -0.06% PTVE 2025-01-24 17:00:52 17.78 17.72 -0.06% PTVE 2025-01-24 18:00:59 17.78 17.71 -0.06% PTVE 2025-01-24 19:00:49 17.79 17.71 -0.06% PTVE 2025-01-24 22:06:04 0.00 0.00 -0.06% 2025-01-27 PTVE 2025-01-27 06:00:58 28.25 17.40 0.96% PTVE 2025-01-27 07:00:55 17.87 17.63 0.96% PTVE 2025-01-27 08:01:09 17.80 17.78 0.17% PTVE 2025-01-27 09:00:57 17.79 17.77 0.11% PTVE 2025-01-27 10:01:03 17.79 17.77 0.00% PTVE 2025-01-27 11:00:53 17.78 17.77 0.06% PTVE 2025-01-27 12:01:03 17.80 17.78 0.11% PTVE 2025-01-27 13:00:48 17.79 17.78 0.11% PTVE 2025-01-27 14:01:01 17.78 17.77 0.00% PTVE 2025-01-27 15:00:46 17.77 17.76 0.00% PTVE 2025-01-27 16:00:57 17.78 17.77 0.00% PTVE 2025-01-27 17:00:44 17.79 17.77 0.06% PTVE 2025-01-27 18:00:55 17.79 17.73 0.06% PTVE 2025-01-27 21:03:48 0.00 0.00 0.06% 2025-01-28 PTVE 2025-01-28 06:01:00 28.27 17.40 0.06% PTVE 2025-01-28 08:00:59 17.79 17.73 0.06% PTVE 2025-01-28 11:00:44 17.80 17.79 0.11% PTVE 2025-01-28 12:01:02 17.79 17.78 0.06% PTVE 2025-01-28 13:03:40 17.78 17.77 -0.06% PTVE 2025-01-28 14:01:00 17.79 17.78 0.06% PTVE 2025-01-28 16:01:01 17.80 17.79 0.11% PTVE 2025-01-28 17:00:50 17.81 17.78 0.17% PTVE 2025-01-28 21:03:17 0.00 0.00 0.17% 2025-01-29 PTVE 2025-01-29 06:01:01 28.31 17.40 0.17% PTVE 2025-01-29 08:01:02 17.81 17.78 0.17% PTVE 2025-01-29 11:00:47 17.80 17.79 -0.06% PTVE 2025-01-29 14:01:01 17.81 17.80 -0.06% PTVE 2025-01-29 15:00:43 17.80 17.79 -0.06% PTVE 2025-01-29 17:00:45 17.79 17.73 -0.34% PTVE 2025-01-29 21:02:55 0.00 0.00 -0.34% 2025-01-30 PTVE 2025-01-30 06:00:58 28.22 17.40 -0.34% PTVE 2025-01-30 08:00:59 17.81 17.79 0.22% PTVE 2025-01-30 09:00:47 17.81 17.79 0.34% PTVE 2025-01-30 10:00:56 17.81 17.79 0.22% PTVE 2025-01-30 11:01:08 17.78 17.77 0.11% PTVE 2025-01-30 13:00:44 17.79 17.78 0.22% PTVE 2025-01-30 17:00:48 17.79 17.73 0.11% PTVE 2025-01-30 21:04:56 0.00 0.00 0.11% 2025-01-31 PTVE 2025-01-31 06:00:55 28.25 17.40 0.11% PTVE 2025-01-31 08:00:56 17.79 17.73 0.11% PTVE 2025-01-31 10:01:03 17.79 17.74 0.06% PTVE 2025-01-31 11:00:46 17.80 17.79 0.17% PTVE 2025-01-31 13:00:47 17.79 17.78 0.06% PTVE 2025-01-31 14:01:04 17.79 17.78 0.11% PTVE 2025-01-31 15:00:46 17.76 17.75 -0.11% PTVE 2025-01-31 16:00:58 17.76 17.75 -0.06% PTVE 2025-01-31 17:00:57 17.75 17.72 -0.17% PTVE 2025-01-31 21:06:12 0.00 0.00 -0.17% 2025-02-03 PTVE 2025-02-03 06:01:00 28.38 17.40 -0.17% PTVE 2025-02-03 07:00:41 17.89 17.60 -0.51% PTVE 2025-02-03 08:00:58 17.72 17.69 -0.23% PTVE 2025-02-03 09:00:50 17.63 17.61 -0.62% PTVE 2025-02-03 10:01:00 17.67 17.64 -0.51% PTVE 2025-02-03 11:00:57 17.68 17.67 -0.34% PTVE 2025-02-03 12:01:00 17.69 17.68 -0.28% PTVE 2025-02-03 13:00:46 17.68 17.67 -0.34% PTVE 2025-02-03 14:01:00 17.66 17.65 -0.45% PTVE 2025-02-03 16:00:57 17.68 17.67 -0.34% PTVE 2025-02-03 17:00:46 17.67 17.65 -0.45% PTVE 2025-02-03 18:00:54 17.68 17.65 -0.45% PTVE 2025-02-03 21:06:22 0.00 0.00 -0.45% 2025-02-04 PTVE 2025-02-04 06:01:00 28.07 17.40 -0.45% PTVE 2025-02-04 08:00:58 17.68 17.65 -0.45% PTVE 2025-02-04 09:00:46 17.69 17.66 0.06% PTVE 2025-02-04 11:00:51 17.71 17.70 0.23% PTVE 2025-02-04 12:01:01 17.70 17.69 0.23% PTVE 2025-02-04 13:00:45 17.71 17.70 0.28% PTVE 2025-02-04 14:00:56 17.73 17.72 0.39% PTVE 2025-02-04 16:00:59 17.75 17.74 0.51% PTVE 2025-02-04 17:00:46 17.87 17.65 0.39% PTVE 2025-02-04 18:00:57 17.87 17.65 0.40% PTVE 2025-02-04 19:00:42 17.80 17.75 0.40% PTVE 2025-02-04 21:05:57 0.00 0.00 0.40% 2025-02-05 PTVE 2025-02-05 06:01:02 28.19 17.40 0.40% PTVE 2025-02-05 08:01:09 17.88 17.75 1.47% PTVE 2025-02-05 09:00:35 17.88 17.75 0.74% PTVE 2025-02-05 11:00:46 17.79 17.78 0.34% PTVE 2025-02-05 12:00:59 17.80 17.79 0.40% PTVE 2025-02-05 15:00:46 17.79 17.78 0.34% PTVE 2025-02-05 17:00:53 17.73 17.70 0.17% PTVE 2025-02-05 21:06:33 0.00 0.00 0.17% 2025-02-06 PTVE 2025-02-06 06:01:13 19.65 15.92 0.17% PTVE 2025-02-06 08:01:07 17.74 17.72 0.00% PTVE 2025-02-06 09:00:49 17.74 17.72 -0.11% PTVE 2025-02-06 11:00:47 17.78 17.77 0.17% PTVE 2025-02-06 13:00:44 17.76 17.75 0.06% PTVE 2025-02-06 14:01:05 17.79 17.78 0.28% PTVE 2025-02-06 16:00:59 17.77 17.76 0.17% PTVE 2025-02-06 17:00:48 17.89 17.66 -0.11% PTVE 2025-02-06 18:01:01 17.77 17.74 -0.11% PTVE 2025-02-06 20:01:01 17.77 17.66 -0.11% PTVE 2025-02-06 21:06:10 0.00 0.00 -0.11% 2025-02-07 PTVE 2025-02-07 06:01:03 19.65 15.92 -0.11% PTVE 2025-02-07 08:01:04 17.77 17.41 -0.11% PTVE 2025-02-07 10:01:01 17.77 17.68 -0.11% PTVE 2025-02-07 11:00:48 17.74 17.73 0.06% PTVE 2025-02-07 12:01:00 17.73 17.72 0.00% PTVE 2025-02-07 13:00:56 17.73 17.72 0.06% PTVE 2025-02-07 14:01:09 17.74 17.73 0.06% PTVE 2025-02-07 17:00:54 17.77 17.73 0.00% PTVE 2025-02-07 18:00:57 17.77 17.67 0.00% PTVE 2025-02-07 21:06:51 0.00 0.00 0.00% 2025-02-10 PTVE 2025-02-10 06:01:02 19.65 15.92 0.00% PTVE 2025-02-10 08:00:57 17.77 15.92 0.00%