Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	55.84	56.26	55.84	56.26	56.26	0.46%	-
Feb 19, 2026	55.82	56.10	55.64	56.00	56.00	-0.46%	-
Feb 18, 2026	55.82	56.54	55.82	56.26	56.26	0.39%	80
Feb 17, 2026	56.24	56.32	56.04	56.04	56.04	-0.64%	-
Feb 16, 2026	56.40	56.48	56.38	56.40	56.40	-0.46%	10
Feb 13, 2026	55.80	56.70	55.80	56.66	56.66	0.93%	-
Feb 12, 2026	56.50	56.84	56.14	56.14	56.14	-1.16%	50
Feb 11, 2026	56.56	56.94	56.30	56.80	56.80	-	-
Feb 10, 2026	55.56	56.80	55.56	56.80	56.80	1.90%	-
Feb 9, 2026	55.74	55.74	55.28	55.74	55.74	-0.82%	-
Feb 6, 2026	55.62	56.20	55.62	56.20	56.20	-0.04%	-
Feb 5, 2026	54.50	56.24	54.50	56.22	56.22	2.26%	40
Feb 4, 2026	51.96	54.98	51.96	54.98	54.98	5.57%	50
Feb 3, 2026	48.28	52.70	48.28	52.08	52.08	8.32%	-
Feb 2, 2026	47.35	48.21	47.35	48.08	48.08	0.54%	-
Jan 30, 2026	46.81	47.83	46.81	47.82	47.82	1.42%	40
Jan 29, 2026	46.58	47.15	46.58	47.15	47.15	0.45%	250
Jan 28, 2026	47.16	47.70	46.94	46.94	46.94	-0.78%	-
Jan 27, 2026	47.81	47.81	47.29	47.31	47.31	-1.54%	-
Jan 26, 2026	48.05	48.05	47.90	48.05	48.05	-0.97%	-
Jan 23, 2026	47.60	48.52	47.60	48.52	48.52	1.49%	-
Jan 22, 2026	47.51	48.03	47.51	47.81	47.81	0.10%	-
Jan 21, 2026	46.94	47.76	46.94	47.76	47.76	1.14%	-
Jan 20, 2026	47.16	47.56	47.14	47.22	47.22	-0.44%	300
Jan 19, 2026	47.57	47.57	47.39	47.43	47.43	-1.74%	-
Jan 16, 2026	47.86	48.46	47.60	48.27	48.27	0.33%	210
Jan 15, 2026	47.75	48.30	47.75	48.11	48.11	0.44%	-
Jan 14, 2026	47.19	48.00	47.19	47.90	47.90	0.84%	590
Jan 13, 2026	47.18	47.83	47.01	47.50	47.50	-0.06%	250
Jan 12, 2026	46.97	47.54	46.97	47.53	47.53	-0.54%	-
Jan 9, 2026	46.71	47.79	46.71	47.79	47.79	1.38%	-
Jan 8, 2026	45.34	47.14	45.34	47.14	47.14	3.13%	-
Jan 7, 2026	46.12	46.57	45.45	45.71	45.71	-1.83%	-
Jan 6, 2026	45.58	47.23	45.58	46.56	46.56	1.28%	1,500
Jan 5, 2026	45.38	46.11	45.38	45.97	45.97	1.19%	-
Jan 2, 2026	44.76	45.43	44.76	45.43	45.43	1.47%	-
Dec 30, 2025	44.77	44.77	44.77	44.77	44.77	-0.71%	-
Dec 29, 2025	44.39	45.16	44.39	45.09	45.09	2.08%	300
Dec 23, 2025	44.08	44.29	44.08	44.17	44.17	-0.56%	-
Dec 22, 2025	44.32	44.46	43.99	44.42	44.42	0.23%	-
Dec 19, 2025	44.34	44.70	44.32	44.32	44.32	-0.96%	-
Dec 18, 2025	43.96	44.97	43.96	44.75	44.75	1.18%	250
Dec 17, 2025	43.92	44.29	43.76	44.23	44.23	0.39%	-
Dec 16, 2025	43.46	44.08	43.46	44.06	44.06	0.52%	-
Dec 15, 2025	43.20	43.85	43.06	43.83	43.83	1.06%	200
Dec 12, 2025	41.71	43.37	41.71	43.37	43.37	3.71%	-
Dec 11, 2025	40.39	41.82	40.39	41.82	41.82	2.45%	-
Dec 10, 2025	40.00	40.82	40.00	40.82	40.82	1.44%	-
Dec 9, 2025	40.68	40.68	40.24	40.24	40.24	-1.52%	-
Dec 8, 2025	41.75	41.75	40.86	40.86	40.86	-2.97%	-