Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
5.57
+0.74 (15.32%)
At close: Aug 26, 2025, 4:00 PM
5.59
+0.02 (0.36%)
After-hours: Aug 26, 2025, 7:25 PM EDT
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 6.18 | 6.31 | 5.30 | 5.57 | 5.57 | 15.32% | 9,669,333 |
| Aug 25, 2025 | 4.45 | 4.98 | 4.40 | 4.83 | 4.83 | 7.57% | 1,008,009 |
| Aug 22, 2025 | 4.38 | 4.64 | 4.31 | 4.49 | 4.49 | 4.18% | 889,026 |
| Aug 21, 2025 | 4.35 | 4.38 | 4.28 | 4.31 | 4.31 | -2.05% | 211,930 |
| Aug 20, 2025 | 4.45 | 4.50 | 4.33 | 4.40 | 4.40 | -1.12% | 407,761 |
| Aug 19, 2025 | 4.35 | 4.46 | 4.31 | 4.45 | 4.45 | 2.77% | 385,749 |
| Aug 18, 2025 | 4.26 | 4.44 | 4.20 | 4.33 | 4.33 | 2.12% | 287,646 |
| Aug 15, 2025 | 4.32 | 4.35 | 4.17 | 4.24 | 4.24 | -0.70% | 355,222 |
| Aug 14, 2025 | 4.35 | 4.40 | 4.19 | 4.27 | 4.27 | -4.47% | 282,155 |
| Aug 13, 2025 | 4.38 | 4.52 | 4.32 | 4.47 | 4.47 | 3.00% | 383,604 |
| Aug 12, 2025 | 4.12 | 4.50 | 4.02 | 4.34 | 4.34 | 7.69% | 749,428 |
| Aug 11, 2025 | 3.93 | 4.08 | 3.88 | 4.03 | 4.03 | 2.03% | 499,691 |
| Aug 8, 2025 | 4.00 | 4.07 | 3.87 | 3.95 | 3.95 | -0.75% | 406,396 |
| Aug 7, 2025 | 4.37 | 4.39 | 3.93 | 3.98 | 3.98 | -7.66% | 560,111 |
| Aug 6, 2025 | 4.23 | 4.52 | 4.22 | 4.31 | 4.31 | 1.89% | 888,056 |
| Aug 5, 2025 | 3.62 | 4.42 | 3.62 | 4.23 | 4.23 | 19.49% | 2,497,851 |
| Aug 4, 2025 | 3.48 | 3.64 | 3.47 | 3.54 | 3.54 | 2.02% | 277,747 |
| 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 |