Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	52.32	52.52	52.32	52.52	-	-0.38%	-
Feb 3, 2026	48.60	52.72	48.60	52.72	52.72	9.31%	-
Feb 2, 2026	47.63	48.23	47.63	48.23	48.23	1.37%	-
Jan 30, 2026	47.38	47.58	47.23	47.58	47.58	0.95%	-
Jan 29, 2026	46.97	47.23	46.82	47.13	47.13	-1.32%	-
Jan 28, 2026	47.58	47.76	47.45	47.76	47.76	0.36%	-
Jan 27, 2026	48.33	48.33	47.59	47.59	47.59	-1.00%	-
Jan 26, 2026	48.49	48.59	48.07	48.07	48.07	-0.74%	-
Jan 23, 2026	47.96	48.43	47.84	48.43	48.43	0.54%	-
Jan 22, 2026	47.96	48.17	47.76	48.17	48.17	2.27%	-
Jan 21, 2026	47.35	47.44	47.10	47.10	47.10	-0.95%	-
Jan 20, 2026	47.57	47.65	47.21	47.55	47.55	-0.42%	-
Jan 19, 2026	47.85	47.85	47.75	47.75	47.75	0.02%	-
Jan 16, 2026	48.22	48.22	47.74	47.74	47.74	-1.10%	-
Jan 15, 2026	48.21	48.55	47.91	48.27	48.27	0.58%	-
Jan 14, 2026	47.66	47.99	47.50	47.99	47.99	1.44%	-
Jan 13, 2026	47.53	47.53	47.31	47.31	47.31	-0.30%	-
Jan 12, 2026	47.52	47.52	47.26	47.45	47.45	0.25%	-
Jan 9, 2026	47.07	47.33	47.07	47.33	47.33	1.05%	-
Jan 8, 2026	45.68	46.84	45.22	46.84	46.84	2.88%	-
Jan 7, 2026	46.52	46.72	45.53	45.53	45.53	-3.60%	-
Jan 6, 2026	45.94	47.24	45.88	47.23	47.23	3.08%	-
Jan 5, 2026	45.69	45.82	45.34	45.82	45.82	1.60%	-
Jan 2, 2026	45.10	45.29	44.89	45.10	45.10	-0.13%	-
Dec 30, 2025	45.25	45.25	45.16	45.16	45.16	0.20%	-
Dec 29, 2025	44.78	45.07	44.57	45.07	45.07	2.18%	-
Dec 23, 2025	44.42	44.42	44.11	44.11	44.11	-0.65%	-
Dec 22, 2025	44.64	44.64	44.18	44.40	44.40	-0.78%	-
Dec 19, 2025	44.77	45.01	44.58	44.75	44.75	-0.58%	-
Dec 18, 2025	44.40	45.01	44.21	45.01	45.01	1.65%	-
Dec 17, 2025	44.30	44.60	44.02	44.28	44.28	0.18%	-
Dec 16, 2025	43.76	44.20	43.75	44.20	44.20	2.55%	-
Dec 15, 2025	43.44	43.63	43.10	43.10	43.10	-	-
Dec 12, 2025	41.98	43.10	41.98	43.10	43.10	3.21%	-
Dec 11, 2025	40.70	41.76	40.19	41.76	41.76	2.83%	-
Dec 10, 2025	40.27	40.61	40.27	40.61	40.61	0.20%	-
Dec 9, 2025	41.02	41.02	40.53	40.53	40.53	-1.48%	-
Dec 8, 2025	42.07	42.29	41.14	41.14	41.14	-3.06%	-
Dec 5, 2025	41.83	42.44	41.64	42.44	42.44	1.36%	-
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%	-