Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	56.10	56.10	56.10	56.10	56.10	-0.60%	-
Mar 4, 2026	56.44	56.44	56.44	56.44	56.44	-0.67%	-
Mar 3, 2026	56.82	56.82	56.82	56.82	56.82	-0.07%	-
Mar 2, 2026	56.86	56.86	56.86	56.86	56.86	1.46%	-
Feb 27, 2026	56.04	56.04	56.04	56.04	56.04	0.43%	-
Feb 26, 2026	55.63	55.63	55.63	55.80	55.63	0.14%	-
Feb 25, 2026	55.55	55.55	55.55	55.72	55.55	-1.24%	-
Feb 24, 2026	56.25	56.25	56.25	56.42	56.25	0.39%	-
Feb 23, 2026	56.03	56.03	56.03	56.20	56.03	0.50%	-
Feb 20, 2026	55.75	55.75	55.75	55.92	55.75	-0.32%	-
Feb 19, 2026	55.93	55.93	55.93	56.10	55.93	-0.67%	-
Feb 18, 2026	56.31	56.31	56.31	56.48	56.31	-2.65%	-
Feb 17, 2026	57.84	57.84	57.84	58.02	57.84	-1.06%	-
Feb 16, 2026	58.46	58.46	58.46	58.64	58.46	6.12%	-
Feb 13, 2026	55.09	55.09	55.09	55.26	55.09	-2.81%	-
Feb 12, 2026	56.69	56.69	56.69	56.86	56.69	-0.11%	-
Feb 11, 2026	56.75	56.75	56.75	56.92	56.75	0.67%	-
Feb 10, 2026	56.37	56.37	56.37	56.54	56.37	1.80%	-
Feb 9, 2026	55.37	55.37	55.37	55.54	55.37	1.98%	-
Feb 6, 2026	54.30	54.30	54.30	54.46	54.29	-3.10%	-
Feb 5, 2026	56.03	56.03	56.03	56.20	56.03	1.96%	-
Feb 4, 2026	54.95	54.95	54.95	55.12	54.95	10.46%	-
Feb 3, 2026	49.75	49.75	49.75	49.90	49.75	3.36%	-
Feb 2, 2026	48.13	48.13	48.13	48.28	48.13	1.64%	-
Jan 30, 2026	47.36	47.36	47.36	47.50	47.36	0.89%	-
Jan 29, 2026	46.94	46.94	46.94	47.08	46.94	-1.40%	-
Jan 28, 2026	47.61	47.61	47.61	47.75	47.60	-2.23%	-
Jan 27, 2026	48.69	48.69	48.69	48.84	48.69	-0.91%	-
Jan 26, 2026	49.14	49.14	49.14	49.29	49.14	1.78%	-
Jan 23, 2026	48.28	48.28	48.28	48.43	48.28	-1.57%	-
Jan 22, 2026	49.05	49.05	49.05	49.20	49.05	6.93%	-
Jan 21, 2026	45.87	45.87	45.87	46.01	45.87	-5.45%	-
Jan 20, 2026	48.51	48.51	48.51	48.66	48.51	3.58%	-
Jan 19, 2026	46.84	46.84	46.84	46.98	46.84	-1.57%	-
Jan 16, 2026	47.59	47.59	47.59	47.73	47.58	-1.26%	-
Jan 15, 2026	48.19	48.19	48.19	48.34	48.19	0.86%	-
Jan 14, 2026	47.78	47.78	47.78	47.93	47.78	1.22%	-
Jan 13, 2026	47.21	47.21	47.21	47.35	47.21	-0.25%	-
Jan 12, 2026	47.33	47.33	47.33	47.47	47.33	0.42%	-
Jan 9, 2026	47.13	47.13	47.13	47.27	47.13	1.11%	-
Jan 8, 2026	46.61	46.61	46.61	46.75	46.61	5.25%	-
Jan 7, 2026	44.29	44.29	44.29	44.42	44.29	-6.21%	-
Jan 6, 2026	47.22	47.22	47.22	47.36	47.22	-1.39%	-
Jan 5, 2026	47.88	47.88	47.88	48.03	47.88	3.94%	-
Jan 2, 2026	46.07	46.07	46.07	46.21	46.07	2.44%	-
Dec 30, 2025	44.97	44.97	44.97	45.11	44.97	0.09%	-
Dec 29, 2025	44.93	44.93	44.93	45.07	44.93	7.23%	-
Dec 23, 2025	41.90	41.90	41.90	42.03	41.90	-7.63%	-
Dec 22, 2025	45.36	45.36	45.36	45.50	45.36	1.34%	-
Dec 19, 2025	44.76	44.76	44.76	44.90	44.76	-2.37%	-