Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	43.16	43.16	42.66	42.80	42.80	-0.72%	-
Oct 2, 2025	42.97	43.11	42.90	43.11	43.11	0.87%	-
Oct 1, 2025	42.56	42.95	42.56	42.74	42.74	0.85%	-
Sep 30, 2025	42.23	42.38	41.79	42.38	42.38	0.74%	-
Sep 29, 2025	42.34	42.71	42.07	42.07	42.07	-0.38%	-
Sep 26, 2025	41.57	42.23	41.44	42.23	42.23	2.65%	-
Sep 25, 2025	41.55	41.61	41.14	41.14	41.14	-0.72%	-
Sep 24, 2025	41.19	41.44	41.19	41.44	41.44	0.05%	-
Sep 23, 2025	41.29	41.44	41.29	41.42	41.42	-0.29%	-
Sep 22, 2025	41.40	41.54	41.30	41.54	41.54	-0.07%	-
Sep 19, 2025	41.74	41.94	41.57	41.57	41.57	-0.14%	-
Sep 18, 2025	41.70	41.73	41.63	41.63	41.63	-1.89%	-
Sep 17, 2025	41.97	42.43	41.97	42.43	42.43	1.05%	-
Sep 16, 2025	42.39	42.39	41.99	41.99	41.99	-1.62%	-
Sep 15, 2025	43.74	43.74	42.68	42.68	42.68	-1.36%	-
Sep 12, 2025	43.50	43.55	43.27	43.27	43.27	-0.21%	-
Sep 11, 2025	42.87	43.36	42.85	43.36	43.36	1.90%	-
Sep 10, 2025	43.05	43.12	42.55	42.55	42.55	-1.73%	-
Sep 9, 2025	43.33	43.34	43.20	43.30	43.30	0.25%	-
Sep 8, 2025	43.51	43.51	43.19	43.19	43.19	-0.14%	-
Sep 5, 2025	43.23	43.36	43.17	43.25	43.25	0.21%	-
Sep 4, 2025	43.00	43.16	43.00	43.16	43.16	0.51%	-
Sep 3, 2025	43.79	43.86	42.94	42.94	42.94	-3.38%	-
Sep 2, 2025	44.76	44.84	44.44	44.44	44.44	-0.63%	-
Aug 29, 2025	44.55	44.72	44.43	44.72	44.55	1.25%	-
Aug 28, 2025	45.05	45.07	44.17	44.17	44.00	-1.47%	-
Aug 27, 2025	45.35	45.47	44.83	44.83	44.66	-1.21%	-
Aug 26, 2025	45.52	45.57	45.31	45.38	45.21	-0.22%	-
Aug 25, 2025	45.85	45.85	45.48	45.48	45.31	-1.62%	-
Aug 22, 2025	45.46	46.23	45.46	46.23	46.05	1.92%	-
Aug 21, 2025	45.65	45.65	45.36	45.36	45.19	-0.33%	-
Aug 20, 2025	45.59	45.65	45.51	45.51	45.34	-0.59%	-
Aug 19, 2025	45.22	45.78	45.22	45.78	45.61	-0.59%	-
Aug 18, 2025	45.96	46.21	45.96	46.05	45.87	1.14%	-
Aug 15, 2025	46.34	46.34	45.53	45.53	45.36	-0.18%	-
Aug 14, 2025	46.76	46.96	45.61	45.61	45.44	-0.24%	-
Aug 13, 2025	45.78	45.80	45.72	45.72	45.55	0.37%	-
Aug 12, 2025	46.27	46.37	45.55	45.55	45.38	-1.47%	-
Aug 11, 2025	46.48	46.67	46.23	46.23	46.05	0.04%	-
Aug 8, 2025	46.50	46.56	46.21	46.21	46.03	0.68%	-
Aug 7, 2025	45.07	45.90	45.07	45.90	45.73	-1.01%	-
Aug 6, 2025	47.21	47.21	46.37	46.37	46.19	-8.86%	-
Aug 5, 2025	49.58	50.88	49.58	50.88	50.69	2.60%	-
Aug 4, 2025	49.69	49.69	49.00	49.59	49.40	1.16%	-
Aug 1, 2025	49.83	49.83	49.02	49.02	48.83	-2.54%	-
Jul 31, 2025	50.84	50.96	50.30	50.30	50.11	-1.06%	-
Jul 30, 2025	50.74	51.08	50.72	50.84	50.65	0.04%	-
Jul 29, 2025	50.76	51.04	50.58	50.82	50.63	0.28%	-
Jul 28, 2025	50.56	50.68	50.46	50.68	50.49	2.18%	-
Jul 25, 2025	50.26	50.42	49.60	49.60	49.41	-1.74%	-