Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	68.00	68.43	66.60	67.08	67.07	-0.53%	191
Feb 10, 2026	66.97	67.54	66.12	67.43	67.43	1.84%	398
Feb 9, 2026	66.01	67.05	65.42	66.21	66.21	-0.05%	1,269
Feb 6, 2026	66.19	67.44	65.50	66.25	66.25	-0.02%	174
Feb 5, 2026	64.80	66.41	64.00	66.26	66.26	2.27%	4,055
Feb 4, 2026	61.00	64.79	61.00	64.79	64.79	5.44%	2,375
Feb 3, 2026	58.80	62.71	57.45	61.45	61.45	8.06%	2,938
Feb 2, 2026	56.10	57.16	56.00	56.87	56.87	0.26%	225
Jan 30, 2026	57.18	57.18	55.84	56.72	56.72	1.09%	855
Jan 29, 2026	56.90	56.99	56.00	56.11	56.11	-0.78%	6,844
Jan 28, 2026	57.36	57.36	56.23	56.55	56.55	-0.50%	296
Jan 27, 2026	57.71	57.81	56.72	56.84	56.84	-0.33%	275
Jan 26, 2026	57.36	57.90	56.80	57.03	57.03	0.19%	1,137
Jan 23, 2026	55.90	57.27	55.84	56.92	56.92	0.78%	505
Jan 22, 2026	55.93	56.79	55.53	56.48	56.48	2.34%	342
Jan 21, 2026	55.92	55.97	54.98	55.19	55.19	-0.48%	809
Jan 20, 2026	56.20	56.25	55.39	55.45	55.45	-0.30%	300
Jan 16, 2026	56.47	56.47	55.29	55.62	55.62	-0.41%	182
Jan 15, 2026	56.40	56.50	55.59	55.85	55.85	-0.30%	58
Jan 14, 2026	55.29	56.28	55.06	56.02	56.02	1.45%	52
Jan 13, 2026	56.20	56.20	54.92	55.22	55.22	-0.51%	58
Jan 12, 2026	55.96	56.12	55.07	55.50	55.50	0.27%	97
Jan 9, 2026	55.18	55.37	54.78	55.35	55.35	1.23%	1,786
Jan 8, 2026	52.99	54.68	52.36	54.68	54.68	1.94%	145
Jan 7, 2026	54.33	55.12	52.99	53.64	53.64	-0.97%	503
Jan 6, 2026	54.69	55.90	53.75	54.16	54.16	0.23%	715
Jan 5, 2026	53.89	54.16	52.90	54.04	54.04	2.32%	1,551
Jan 2, 2026	53.35	53.65	52.44	52.81	52.81	-0.68%	23
Dec 31, 2025	53.29	53.67	52.97	53.17	53.17	-0.23%	33
Dec 30, 2025	53.69	53.69	52.79	53.29	53.29	0.40%	470
Dec 29, 2025	52.68	53.11	52.05	53.08	53.08	1.39%	20,825
Dec 24, 2025	52.23	52.63	51.75	52.35	52.35	0.15%	28
Dec 23, 2025	51.87	52.75	51.83	52.27	52.27	-	668
Dec 22, 2025	52.66	53.27	51.35	52.27	52.27	-0.38%	1,609
Dec 19, 2025	52.89	52.92	52.10	52.47	52.47	-0.54%	860
Dec 18, 2025	52.52	52.90	51.71	52.76	52.76	1.57%	1,071
Dec 17, 2025	52.20	52.22	51.58	51.94	51.94	0.56%	278
Dec 16, 2025	51.98	52.03	51.03	51.65	51.65	0.90%	380
Dec 15, 2025	51.24	51.47	50.67	51.19	51.19	0.67%	1,190
Dec 12, 2025	49.13	50.85	48.82	50.85	50.85	4.56%	1,265
Dec 11, 2025	47.80	49.09	47.75	48.63	48.63	2.79%	446
Dec 10, 2025	46.90	47.31	46.55	47.31	47.31	0.75%	5
Dec 9, 2025	47.76	48.04	46.96	46.96	46.96	-1.78%	466
Dec 8, 2025	49.52	49.52	47.60	47.81	47.81	-3.00%	20,628
Dec 5, 2025	48.46	49.42	48.46	49.29	49.29	0.93%	813
Dec 4, 2025	48.91	49.12	48.30	48.83	48.83	-0.07%	341
Dec 3, 2025	49.05	49.07	48.87	48.87	48.87	1.08%	6
Dec 2, 2025	49.37	49.42	48.35	48.35	48.35	-2.40%	44
Dec 1, 2025	49.53	49.67	48.91	49.53	49.53	-0.10%	135
Nov 28, 2025	49.84	49.90	49.50	49.59	49.39	-0.11%	739