Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
3.670
-0.100 (-2.65%)
At close: Jun 12, 2025, 4:00 PM
3.670
0.00 (0.00%)
After-hours: Jun 12, 2025, 4:10 PM EDT
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 3.70 | 3.76 | 3.62 | 3.67 | - | -2.65% | 303,948 |
| 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 |
| May 20, 2025 | 3.56 | 3.60 | 3.50 | 3.55 | 3.55 | -1.39% | 263,186 |
| May 19, 2025 | 3.58 | 3.69 | 3.56 | 3.60 | 3.60 | -2.70% | 188,535 |
| May 16, 2025 | 3.67 | 3.75 | 3.65 | 3.70 | 3.70 | 1.09% | 302,004 |
| May 15, 2025 | 3.51 | 3.70 | 3.46 | 3.66 | 3.66 | 2.81% | 370,341 |
| May 14, 2025 | 3.60 | 3.66 | 3.47 | 3.56 | 3.56 | -2.47% | 515,251 |
| May 13, 2025 | 3.73 | 3.74 | 3.54 | 3.65 | 3.65 | 0.27% | 426,469 |
| May 12, 2025 | 3.66 | 3.79 | 3.56 | 3.64 | 3.64 | 7.37% | 943,494 |
| May 9, 2025 | 3.35 | 3.55 | 3.35 | 3.39 | 3.39 | 1.19% | 424,300 |
| May 8, 2025 | 3.09 | 3.43 | 3.02 | 3.35 | 3.35 | 9.84% | 1,102,094 |
| May 7, 2025 | 3.05 | 3.12 | 2.92 | 3.05 | 3.05 | 1.33% | 1,037,679 |
| May 6, 2025 | 3.86 | 3.87 | 2.91 | 3.01 | 3.01 | -29.84% | 3,376,261 |
| May 5, 2025 | 4.42 | 4.47 | 4.23 | 4.29 | 4.29 | -2.94% | 399,330 |
| May 2, 2025 | 4.21 | 4.49 | 4.17 | 4.42 | 4.42 | 7.80% | 375,687 |
| May 1, 2025 | 4.06 | 4.24 | 4.00 | 4.10 | 4.10 | -0.24% | 288,866 |
| Apr 30, 2025 | 4.12 | 4.21 | 3.92 | 4.11 | 4.11 | -1.91% | 398,165 |
| Apr 29, 2025 | 4.12 | 4.25 | 4.10 | 4.19 | 4.19 | 1.45% | 232,649 |
| Apr 28, 2025 | 4.13 | 4.29 | 4.11 | 4.13 | 4.13 | -0.72% | 254,471 |
| Apr 25, 2025 | 4.07 | 4.16 | 4.01 | 4.16 | 4.16 | 0.73% | 504,082 |
| Apr 24, 2025 | 3.87 | 4.17 | 3.87 | 4.13 | 4.13 | 7.27% | 413,071 |
| Apr 23, 2025 | 3.85 | 4.00 | 3.78 | 3.85 | 3.85 | 3.49% | 385,326 |
| Apr 22, 2025 | 3.55 | 3.74 | 3.44 | 3.72 | 3.72 | 6.90% | 562,332 |
| Apr 21, 2025 | 3.46 | 3.53 | 3.38 | 3.48 | 3.48 | -0.57% | 518,312 |
| Apr 17, 2025 | 3.58 | 3.62 | 3.42 | 3.50 | 3.50 | -2.23% | 602,547 |
| Apr 16, 2025 | 3.64 | 3.70 | 3.57 | 3.58 | 3.58 | -2.72% | 416,155 |
| Apr 15, 2025 | 3.76 | 3.80 | 3.61 | 3.68 | 3.68 | -3.41% | 456,034 |
| Apr 14, 2025 | 3.86 | 3.88 | 3.67 | 3.81 | 3.81 | 1.60% | 369,362 |
| Apr 11, 2025 | 3.76 | 3.80 | 3.54 | 3.75 | 3.75 | -1.32% | 436,697 |
| Apr 10, 2025 | 4.10 | 4.15 | 3.72 | 3.80 | 3.80 | -9.74% | 413,121 |
| Apr 9, 2025 | 3.59 | 4.24 | 3.46 | 4.21 | 4.21 | 15.98% | 920,676 |
| Apr 8, 2025 | 4.02 | 4.12 | 3.54 | 3.63 | 3.63 | -7.63% | 1,106,050 |
| Apr 7, 2025 | 3.85 | 4.19 | 3.65 | 3.93 | 3.93 | -2.96% | 575,925 |
| Apr 4, 2025 | 4.08 | 4.15 | 3.65 | 4.05 | 4.05 | -7.32% | 846,094 |
| Apr 3, 2025 | 4.89 | 4.90 | 4.34 | 4.37 | 4.37 | -16.12% | 638,550 |
| Apr 2, 2025 | 5.05 | 5.26 | 5.02 | 5.21 | 5.21 | 0.19% | 427,477 |