Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	42.14	42.68	42.14	42.52	42.52	-	-
Nov 28, 2025	42.58	42.98	42.52	42.52	42.35	0.09%	-
Nov 27, 2025	42.48	42.50	42.48	42.48	42.31	-0.72%	-
Nov 26, 2025	42.42	42.79	42.42	42.79	42.62	0.14%	-
Nov 25, 2025	42.02	42.89	42.02	42.73	42.56	0.97%	20
Nov 24, 2025	43.01	43.01	42.28	42.32	42.15	-2.17%	-
Nov 21, 2025	41.35	43.52	41.35	43.26	43.08	4.09%	-
Nov 20, 2025	41.27	41.57	41.18	41.56	41.39	0.87%	-
Nov 19, 2025	40.53	41.20	40.53	41.20	41.03	0.44%	-
Nov 18, 2025	40.46	41.16	40.46	41.02	40.85	0.02%	-
Nov 17, 2025	40.73	41.47	40.73	41.01	40.84	0.10%	-
Nov 14, 2025	40.66	40.97	40.59	40.97	40.80	-0.32%	-
Nov 13, 2025	39.93	41.34	39.93	41.10	40.93	2.57%	300
Nov 12, 2025	40.56	40.79	40.07	40.07	39.91	-1.86%	-
Nov 11, 2025	39.89	40.93	39.89	40.83	40.66	1.57%	50
Nov 10, 2025	42.13	42.13	39.97	40.20	40.04	-4.67%	-
Nov 7, 2025	41.70	42.17	41.70	42.17	42.00	0.50%	-
Nov 6, 2025	42.14	42.69	41.83	41.96	41.79	-1.27%	1,132
Nov 5, 2025	41.38	42.70	41.09	42.50	42.33	2.29%	908
Nov 4, 2025	40.30	42.00	39.57	41.55	41.38	1.66%	915
Nov 3, 2025	40.42	40.87	40.38	40.87	40.70	0.57%	-
Oct 31, 2025	40.96	40.96	40.51	40.64	40.48	-0.78%	525
Oct 30, 2025	40.98	41.39	40.96	40.96	40.79	-0.27%	-
Oct 29, 2025	42.09	42.09	41.07	41.07	40.90	-2.24%	-
Oct 28, 2025	42.60	43.21	42.01	42.01	41.84	-1.55%	172
Oct 27, 2025	42.52	43.23	42.52	42.67	42.50	-0.40%	-
Oct 24, 2025	42.59	43.01	42.59	42.84	42.67	-	-
Oct 23, 2025	42.51	43.18	42.51	42.84	42.67	-0.07%	-
Oct 22, 2025	42.23	42.99	42.23	42.87	42.70	0.73%	-
Oct 21, 2025	42.33	42.67	42.33	42.56	42.39	1.65%	-
Oct 20, 2025	41.47	41.99	41.47	41.87	41.70	1.14%	-
Oct 17, 2025	40.53	41.46	40.53	41.40	41.23	0.83%	-
Oct 16, 2025	40.53	41.36	40.53	41.06	40.89	0.49%	-
Oct 15, 2025	40.74	41.28	40.74	40.86	40.69	-0.44%	-
Oct 14, 2025	40.13	41.15	40.13	41.04	40.87	0.91%	49
Oct 13, 2025	40.61	40.94	40.61	40.67	40.51	0.30%	-
Oct 10, 2025	41.25	41.44	40.55	40.55	40.39	-2.05%	-
Oct 9, 2025	41.54	42.16	41.40	41.40	41.23	-1.31%	240
Oct 8, 2025	41.51	42.09	41.51	41.95	41.78	0.72%	-
Oct 7, 2025	42.09	42.12	41.36	41.65	41.48	-1.84%	-
Oct 6, 2025	42.59	42.83	42.32	42.43	42.26	-1.05%	-
Oct 3, 2025	42.84	43.16	42.75	42.88	42.71	-0.39%	-
Oct 2, 2025	42.66	43.12	42.66	43.05	42.88	0.23%	-
Oct 1, 2025	42.41	42.95	42.41	42.95	42.78	2.43%	-
Sep 30, 2025	41.93	41.93	41.93	41.93	41.76	0.10%	-
Sep 29, 2025	42.02	42.02	41.89	41.89	41.72	1.53%	150
Sep 26, 2025	41.26	41.26	41.26	41.26	41.09	-0.48%	-
Sep 25, 2025	41.20	41.46	41.20	41.46	41.29	-0.34%	200
Sep 24, 2025	40.91	41.60	40.91	41.60	41.43	1.51%	100
Sep 23, 2025	40.98	40.98	40.98	40.98	40.81	-0.34%	-