Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
5.09
-0.21 (-3.96%)
Nov 6, 2025, 9:44 AM EST - Market open
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5.23 | 5.40 | 5.13 | 5.30 | 5.30 | 0.38% | 653,614 |
| Nov 4, 2025 | 5.02 | 5.38 | 4.99 | 5.28 | 5.28 | 3.13% | 669,965 |
| Nov 3, 2025 | 5.22 | 5.29 | 5.03 | 5.12 | 5.12 | -3.40% | 620,179 |
| Oct 31, 2025 | 4.81 | 5.35 | 4.79 | 5.30 | 5.30 | 14.47% | 928,338 |
| Oct 30, 2025 | 5.30 | 5.89 | 4.62 | 4.63 | 4.63 | -17.03% | 1,189,059 |
| Oct 29, 2025 | 5.44 | 5.74 | 5.41 | 5.58 | 5.58 | 0.54% | 774,115 |
| Oct 28, 2025 | 5.51 | 5.64 | 5.47 | 5.55 | 5.55 | 0.73% | 450,794 |
| Oct 27, 2025 | 5.60 | 5.67 | 5.45 | 5.51 | 5.51 | 0.18% | 358,190 |
| Oct 24, 2025 | 5.50 | 5.67 | 5.45 | 5.50 | 5.50 | 1.66% | 452,710 |
| Oct 23, 2025 | 5.17 | 5.43 | 5.16 | 5.41 | 5.41 | 5.25% | 453,069 |
| Oct 22, 2025 | 5.22 | 5.27 | 5.10 | 5.14 | 5.14 | -2.10% | 545,620 |
| Oct 21, 2025 | 5.50 | 5.60 | 5.23 | 5.25 | 5.25 | -4.55% | 313,122 |
| Oct 20, 2025 | 5.27 | 5.51 | 5.14 | 5.50 | 5.50 | 7.42% | 588,845 |
| Oct 17, 2025 | 5.45 | 5.59 | 5.11 | 5.12 | 5.12 | -7.25% | 490,424 |
| Oct 16, 2025 | 5.57 | 5.71 | 5.49 | 5.52 | 5.52 | -0.36% | 437,836 |
| Oct 15, 2025 | 5.72 | 5.79 | 5.47 | 5.54 | 5.54 | -0.36% | 523,275 |
| Oct 14, 2025 | 4.99 | 5.58 | 4.96 | 5.56 | 5.56 | 9.02% | 476,950 |
| Oct 13, 2025 | 5.17 | 5.27 | 5.10 | 5.10 | 5.10 | 1.59% | 295,201 |
| Oct 10, 2025 | 5.43 | 5.49 | 5.00 | 5.02 | 5.02 | -7.38% | 397,614 |
| Oct 9, 2025 | 5.79 | 5.85 | 5.42 | 5.42 | 5.42 | -6.23% | 293,694 |
| Oct 8, 2025 | 5.74 | 5.99 | 5.67 | 5.78 | 5.78 | 1.40% | 423,397 |
| Oct 7, 2025 | 5.71 | 5.96 | 5.68 | 5.70 | 5.70 | - | 510,850 |
| Oct 6, 2025 | 5.89 | 5.94 | 5.67 | 5.70 | 5.70 | -2.40% | 370,364 |
| Oct 3, 2025 | 5.68 | 5.91 | 5.61 | 5.84 | 5.84 | 3.55% | 430,625 |
| Oct 2, 2025 | 5.56 | 5.74 | 5.53 | 5.64 | 5.64 | 1.44% | 571,238 |
| Oct 1, 2025 | 5.55 | 5.65 | 5.49 | 5.56 | 5.56 | -1.07% | 723,263 |
| Sep 30, 2025 | 5.29 | 5.63 | 5.29 | 5.62 | 5.62 | 6.44% | 838,813 |
| Sep 29, 2025 | 5.34 | 5.38 | 5.23 | 5.28 | 5.28 | -0.19% | 338,348 |
| Sep 26, 2025 | 5.15 | 5.35 | 5.06 | 5.29 | 5.29 | 3.32% | 389,703 |
| Sep 25, 2025 | 5.08 | 5.19 | 5.06 | 5.12 | 5.12 | -1.35% | 411,442 |
| Sep 24, 2025 | 5.27 | 5.37 | 5.14 | 5.19 | 5.19 | -0.57% | 473,883 |
| Sep 23, 2025 | 5.35 | 5.64 | 5.21 | 5.22 | 5.22 | -2.43% | 637,692 |
| Sep 22, 2025 | 5.03 | 5.39 | 5.02 | 5.35 | 5.35 | 5.73% | 743,312 |
| Sep 19, 2025 | 5.32 | 5.37 | 4.99 | 5.06 | 5.06 | -2.50% | 1,507,735 |
| Sep 18, 2025 | 4.78 | 5.26 | 4.76 | 5.19 | 5.19 | 10.90% | 1,343,029 |
| Sep 17, 2025 | 4.61 | 4.87 | 4.59 | 4.68 | 4.68 | - | 422,104 |
| Sep 16, 2025 | 4.62 | 4.69 | 4.59 | 4.68 | 4.68 | 1.52% | 387,418 |
| Sep 15, 2025 | 4.68 | 4.75 | 4.56 | 4.61 | 4.61 | -1.50% | 439,826 |
| Sep 12, 2025 | 4.94 | 4.94 | 4.67 | 4.68 | 4.68 | -5.07% | 377,463 |
| Sep 11, 2025 | 4.83 | 4.94 | 4.82 | 4.93 | 4.93 | 2.07% | 375,963 |
| Sep 10, 2025 | 4.86 | 4.92 | 4.81 | 4.83 | 4.83 | -0.21% | 454,369 |
| Sep 9, 2025 | 4.88 | 4.96 | 4.69 | 4.84 | 4.84 | -1.83% | 514,252 |
| Sep 8, 2025 | 5.15 | 5.25 | 4.88 | 4.93 | 4.93 | -4.46% | 579,468 |
| Sep 5, 2025 | 4.99 | 5.25 | 4.93 | 5.16 | 5.16 | 4.24% | 1,022,645 |
| Sep 4, 2025 | 4.80 | 4.96 | 4.72 | 4.95 | 4.95 | 3.56% | 589,478 |
| Sep 3, 2025 | 4.94 | 4.98 | 4.65 | 4.78 | 4.78 | -4.02% | 1,020,041 |
| Sep 2, 2025 | 5.15 | 5.23 | 4.91 | 4.98 | 4.98 | -5.68% | 1,278,477 |
| Aug 29, 2025 | 5.25 | 5.36 | 5.13 | 5.28 | 5.28 | 2.33% | 901,013 |
| Aug 28, 2025 | 5.42 | 5.44 | 5.02 | 5.16 | 5.16 | -4.27% | 2,853,709 |
| Aug 27, 2025 | 5.57 | 5.64 | 5.28 | 5.39 | 5.39 | -3.23% | 2,017,151 |