Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	41.86	41.87	41.73	41.87	41.87	-0.43%	-
Dec 3, 2025	41.65	42.05	41.58	42.05	42.05	0.60%	-
Dec 2, 2025	42.24	42.27	41.80	41.80	41.80	-2.04%	-
Dec 1, 2025	42.28	42.67	42.22	42.67	42.67	-0.30%	-
Nov 27, 2025	42.84	42.85	42.80	42.80	42.63	0.07%	-
Nov 26, 2025	42.71	42.77	42.59	42.77	42.60	-0.21%	-
Nov 25, 2025	42.37	42.86	42.28	42.86	42.69	-0.35%	-
Nov 24, 2025	43.29	43.29	43.01	43.01	42.84	-0.32%	-
Nov 21, 2025	41.60	43.15	41.60	43.15	42.98	4.43%	-
Nov 20, 2025	41.52	41.52	41.05	41.32	41.15	0.49%	-
Nov 19, 2025	41.08	41.12	40.89	41.12	40.95	0.29%	-
Nov 18, 2025	41.00	41.18	40.82	41.00	40.83	-0.05%	-
Nov 17, 2025	41.10	41.70	41.02	41.02	40.85	0.56%	-
Nov 14, 2025	41.15	41.15	40.79	40.79	40.63	-0.58%	-
Nov 13, 2025	40.09	41.03	40.01	41.03	40.86	1.53%	-
Nov 12, 2025	40.84	40.97	40.41	40.41	40.25	-0.52%	-
Nov 11, 2025	40.21	40.62	40.11	40.62	40.46	1.88%	-
Nov 10, 2025	42.43	42.57	39.87	39.87	39.71	-5.05%	-
Nov 7, 2025	41.97	42.13	41.81	41.99	41.82	-0.17%	-
Nov 6, 2025	42.37	42.70	42.06	42.06	41.89	0.29%	-
Nov 5, 2025	41.65	41.94	41.65	41.94	41.77	1.87%	-
Nov 4, 2025	40.53	41.17	39.77	41.17	41.00	1.96%	-
Nov 3, 2025	40.70	40.84	40.38	40.38	40.22	-0.69%	-
Oct 31, 2025	41.04	41.12	40.66	40.66	40.50	-1.60%	-
Oct 30, 2025	41.11	41.32	41.00	41.32	41.15	-0.34%	-
Oct 29, 2025	42.21	42.26	41.46	41.46	41.29	-2.22%	-
Oct 28, 2025	42.96	43.13	42.40	42.40	42.23	-1.53%	-
Oct 27, 2025	42.84	43.06	42.75	43.06	42.89	0.19%	-
Oct 24, 2025	42.88	42.98	42.82	42.98	42.81	0.54%	-
Oct 23, 2025	42.83	42.85	42.75	42.75	42.58	-0.67%	-
Oct 22, 2025	42.52	43.04	42.52	43.04	42.87	0.80%	-
Oct 21, 2025	42.63	42.98	42.63	42.70	42.53	2.20%	-
Oct 20, 2025	41.65	41.78	41.57	41.78	41.61	1.48%	-
Oct 17, 2025	40.74	41.23	40.74	41.17	41.00	-0.27%	-
Oct 16, 2025	41.00	41.28	40.79	41.28	41.11	0.36%	-
Oct 15, 2025	40.99	41.22	40.99	41.13	40.96	0.46%	-
Oct 14, 2025	40.51	40.94	40.51	40.94	40.78	-0.05%	-
Oct 13, 2025	41.05	41.05	40.95	40.96	40.79	-1.11%	-
Oct 10, 2025	41.53	41.67	41.42	41.42	41.25	-1.38%	-
Oct 9, 2025	41.92	42.05	41.92	42.00	41.83	0.33%	-
Oct 8, 2025	41.82	41.94	41.82	41.86	41.69	0.12%	-
Oct 7, 2025	42.39	42.54	41.81	41.81	41.64	-2.11%	-
Oct 6, 2025	42.99	43.06	42.62	42.71	42.54	-0.21%	-
Oct 3, 2025	43.16	43.16	42.66	42.80	42.63	-0.72%	-
Oct 2, 2025	42.97	43.11	42.90	43.11	42.94	0.87%	-
Oct 1, 2025	42.56	42.95	42.56	42.74	42.57	0.85%	-
Sep 30, 2025	42.23	42.38	41.79	42.38	42.21	0.74%	-
Sep 29, 2025	42.34	42.71	42.07	42.07	41.90	-0.38%	-
Sep 26, 2025	41.57	42.23	41.44	42.23	42.06	2.65%	-
Sep 25, 2025	41.55	41.61	41.14	41.14	40.97	-0.72%	-