Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
3.470
-0.180 (-4.93%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.56 | 3.58 | 3.29 | 3.47 | 3.47 | -4.93% | 720,129 |
| Jul 31, 2025 | 4.00 | 4.06 | 3.65 | 3.65 | 3.65 | -8.75% | 684,458 |
| Jul 30, 2025 | 3.91 | 4.12 | 3.89 | 4.00 | 4.00 | 3.09% | 607,870 |
| Jul 29, 2025 | 3.97 | 3.98 | 3.85 | 3.88 | 3.88 | -1.02% | 274,271 |
| Jul 28, 2025 | 3.89 | 3.98 | 3.88 | 3.92 | 3.92 | 1.55% | 280,140 |
| Jul 25, 2025 | 3.90 | 3.90 | 3.81 | 3.86 | 3.86 | -0.77% | 215,224 |
| Jul 24, 2025 | 3.86 | 3.93 | 3.78 | 3.89 | 3.89 | -1.27% | 341,275 |
| Jul 23, 2025 | 3.82 | 3.96 | 3.79 | 3.94 | 3.94 | 5.35% | 425,565 |
| Jul 22, 2025 | 3.63 | 3.81 | 3.63 | 3.74 | 3.74 | 3.60% | 225,232 |
| Jul 21, 2025 | 3.59 | 3.66 | 3.58 | 3.61 | 3.61 | 1.98% | 169,525 |
| Jul 18, 2025 | 3.64 | 3.64 | 3.53 | 3.54 | 3.54 | -1.94% | 176,630 |
| Jul 17, 2025 | 3.56 | 3.65 | 3.56 | 3.61 | 3.61 | 1.69% | 130,491 |
| Jul 16, 2025 | 3.50 | 3.58 | 3.42 | 3.55 | 3.55 | 2.01% | 258,856 |
| Jul 15, 2025 | 3.64 | 3.68 | 3.48 | 3.48 | 3.48 | -4.13% | 316,440 |
| Jul 14, 2025 | 3.70 | 3.71 | 3.61 | 3.63 | 3.63 | -2.16% | 283,416 |
| Jul 11, 2025 | 3.75 | 3.80 | 3.66 | 3.71 | 3.71 | -2.62% | 240,550 |
| Jul 10, 2025 | 3.67 | 3.95 | 3.65 | 3.81 | 3.81 | 3.81% | 544,347 |
| Jul 9, 2025 | 3.66 | 3.70 | 3.59 | 3.67 | 3.67 | 1.10% | 168,488 |
| Jul 8, 2025 | 3.64 | 3.73 | 3.63 | 3.63 | 3.63 | 0.55% | 391,685 |
| Jul 7, 2025 | 3.73 | 3.76 | 3.54 | 3.61 | 3.61 | -2.96% | 388,981 |
| Jul 3, 2025 | 3.72 | 3.76 | 3.68 | 3.72 | 3.72 | 0.27% | 155,192 |
| Jul 2, 2025 | 3.64 | 3.74 | 3.62 | 3.71 | 3.71 | 2.49% | 476,634 |
| Jul 1, 2025 | 3.55 | 3.70 | 3.52 | 3.62 | 3.62 | 1.40% | 424,370 |
| Jun 30, 2025 | 3.60 | 3.60 | 3.47 | 3.57 | 3.57 | - | 505,384 |
| Jun 27, 2025 | 3.58 | 3.66 | 3.55 | 3.57 | 3.57 | 0.28% | 531,021 |
| Jun 26, 2025 | 3.51 | 3.60 | 3.47 | 3.56 | 3.56 | 1.71% | 138,908 |
| Jun 25, 2025 | 3.56 | 3.60 | 3.45 | 3.50 | 3.50 | -1.41% | 179,337 |
| Jun 24, 2025 | 3.50 | 3.64 | 3.48 | 3.55 | 3.55 | 3.50% | 206,234 |
| Jun 23, 2025 | 3.48 | 3.53 | 3.31 | 3.43 | 3.43 | -1.72% | 334,926 |
| Jun 20, 2025 | 3.57 | 3.65 | 3.48 | 3.49 | 3.49 | -1.13% | 433,669 |
| Jun 18, 2025 | 3.55 | 3.62 | 3.50 | 3.53 | 3.53 | -1.40% | 328,163 |
| Jun 17, 2025 | 3.52 | 3.64 | 3.51 | 3.58 | 3.58 | 0.56% | 251,588 |
| Jun 16, 2025 | 3.53 | 3.62 | 3.49 | 3.56 | 3.56 | 2.30% | 174,518 |
| Jun 13, 2025 | 3.59 | 3.64 | 3.47 | 3.48 | 3.48 | -5.18% | 291,157 |
| Jun 12, 2025 | 3.70 | 3.76 | 3.62 | 3.67 | 3.67 | -2.65% | 305,435 |
| Jun 11, 2025 | 3.77 | 3.82 | 3.68 | 3.77 | 3.77 | 1.62% | 460,774 |
| Jun 10, 2025 | 3.71 | 3.76 | 3.63 | 3.71 | 3.71 | 1.37% | 208,799 |
| Jun 9, 2025 | 3.71 | 3.74 | 3.59 | 3.66 | 3.66 | 0.55% | 310,382 |
| Jun 6, 2025 | 3.55 | 3.73 | 3.48 | 3.64 | 3.64 | 5.51% | 390,587 |
| Jun 5, 2025 | 3.41 | 3.49 | 3.35 | 3.45 | 3.45 | 0.88% | 240,348 |
| Jun 4, 2025 | 3.43 | 3.49 | 3.39 | 3.42 | 3.42 | 0.59% | 258,425 |
| Jun 3, 2025 | 3.25 | 3.42 | 3.20 | 3.40 | 3.40 | 4.62% | 440,048 |
| Jun 2, 2025 | 3.34 | 3.34 | 3.21 | 3.25 | 3.25 | -2.40% | 294,015 |
| May 30, 2025 | 3.39 | 3.45 | 3.27 | 3.33 | 3.33 | -2.35% | 1,444,071 |
| May 29, 2025 | 3.41 | 3.45 | 3.34 | 3.41 | 3.41 | 1.19% | 307,099 |
| May 28, 2025 | 3.41 | 3.42 | 3.34 | 3.37 | 3.37 | -1.46% | 211,056 |
| May 27, 2025 | 3.43 | 3.50 | 3.41 | 3.42 | 3.42 | 1.18% | 239,850 |
| May 23, 2025 | 3.30 | 3.47 | 3.27 | 3.38 | 3.38 | -0.88% | 287,292 |
| May 22, 2025 | 3.35 | 3.42 | 3.31 | 3.41 | 3.41 | 1.19% | 332,350 |
| May 21, 2025 | 3.45 | 3.51 | 3.36 | 3.37 | 3.37 | -5.07% | 368,064 |