Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	56.54	56.54	56.54	56.54	56.54	1.80%	-
Feb 9, 2026	55.54	55.54	55.54	55.54	55.54	1.98%	-
Feb 6, 2026	54.46	54.46	54.46	54.46	54.46	-3.10%	-
Feb 5, 2026	56.20	56.20	56.20	56.20	56.20	1.96%	-
Feb 4, 2026	55.12	55.12	55.12	55.12	55.12	10.46%	-
Feb 3, 2026	49.90	49.90	49.90	49.90	49.90	3.36%	-
Feb 2, 2026	48.28	48.28	48.28	48.28	48.28	1.64%	-
Jan 30, 2026	47.50	47.50	47.50	47.50	47.50	0.89%	-
Jan 29, 2026	47.08	47.08	47.08	47.08	47.08	-1.40%	-
Jan 28, 2026	47.75	47.75	47.75	47.75	47.75	-2.23%	-
Jan 27, 2026	48.84	48.84	48.84	48.84	48.84	-0.91%	-
Jan 26, 2026	49.29	49.29	49.29	49.29	49.29	1.78%	-
Jan 23, 2026	48.43	48.43	48.43	48.43	48.43	-1.57%	-
Jan 22, 2026	49.20	49.20	49.20	49.20	49.20	6.93%	-
Jan 21, 2026	46.01	46.01	46.01	46.01	46.01	-5.45%	-
Jan 20, 2026	48.66	48.66	48.66	48.66	48.66	3.58%	-
Jan 19, 2026	46.98	46.98	46.98	46.98	46.98	-1.57%	-
Jan 16, 2026	47.73	47.73	47.73	47.73	47.73	-1.26%	-
Jan 15, 2026	48.34	48.34	48.34	48.34	48.34	0.86%	-
Jan 14, 2026	47.93	47.93	47.93	47.93	47.93	1.22%	-
Jan 13, 2026	47.35	47.35	47.35	47.35	47.35	-0.25%	-
Jan 12, 2026	47.47	47.47	47.47	47.47	47.47	0.42%	-
Jan 9, 2026	47.27	47.27	47.27	47.27	47.27	1.11%	-
Jan 8, 2026	46.75	46.75	46.75	46.75	46.75	5.25%	-
Jan 7, 2026	44.42	44.42	44.42	44.42	44.42	-6.21%	-
Jan 6, 2026	47.36	47.36	47.36	47.36	47.36	-1.39%	-
Jan 5, 2026	48.03	48.03	48.03	48.03	48.03	3.94%	-
Jan 2, 2026	46.21	46.21	46.21	46.21	46.21	2.44%	-
Dec 30, 2025	45.11	45.11	45.11	45.11	45.11	0.09%	-
Dec 29, 2025	45.07	45.07	45.07	45.07	45.07	7.23%	-
Dec 23, 2025	42.03	42.03	42.03	42.03	42.03	-7.63%	-
Dec 22, 2025	45.50	45.50	45.50	45.50	45.50	1.34%	-
Dec 19, 2025	44.90	44.90	44.90	44.90	44.90	-2.37%	-
Dec 18, 2025	45.99	45.99	45.99	45.99	45.99	6.53%	-
Dec 17, 2025	43.17	43.17	43.17	43.17	43.17	-1.84%	-
Dec 16, 2025	43.98	43.98	43.98	43.98	43.98	4.61%	-
Dec 15, 2025	42.04	42.04	42.04	42.04	42.04	-2.32%	-
Dec 12, 2025	43.04	43.04	43.04	43.04	43.04	1.20%	-
Dec 11, 2025	42.53	42.53	42.53	42.53	42.53	5.51%	-
Dec 10, 2025	40.31	40.31	40.31	40.31	40.31	7.09%	-
Dec 9, 2025	37.64	37.64	37.64	37.64	37.64	-8.17%	-
Dec 8, 2025	40.99	40.99	40.99	40.99	40.99	4.43%	-
Dec 5, 2025	39.25	39.25	39.25	39.25	39.25	-6.01%	-
Dec 4, 2025	41.76	41.76	41.76	41.76	41.76	2.15%	-
Dec 3, 2025	40.88	40.88	40.88	40.88	40.88	-0.75%	-
Dec 2, 2025	41.19	41.19	41.19	41.19	41.19	-8.02%	-
Dec 1, 2025	44.78	44.78	44.78	44.78	44.78	4.26%	-
Nov 28, 2025	42.95	42.95	42.95	42.95	42.95	-0.49%	-
Nov 27, 2025	43.16	43.16	43.16	43.16	43.16	-1.89%	-
Nov 26, 2025	43.99	43.99	43.99	43.99	43.99	-1.81%	-