Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
5.42
+0.03 (0.56%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.27 | 5.46 | 5.19 | 5.44 | - | 0.83% | 222,484 |
| Mar 28, 2025 | 5.55 | 5.61 | 5.32 | 5.39 | 5.39 | -3.23% | 303,819 |
| Mar 27, 2025 | 5.45 | 5.65 | 5.41 | 5.57 | 5.57 | 0.72% | 287,009 |
| Mar 26, 2025 | 5.61 | 5.69 | 5.33 | 5.53 | 5.53 | -1.43% | 269,910 |
| Mar 25, 2025 | 5.80 | 5.86 | 5.58 | 5.61 | 5.61 | -3.61% | 560,064 |
| Mar 24, 2025 | 5.75 | 5.89 | 5.69 | 5.82 | 5.82 | 3.01% | 371,083 |
| Mar 21, 2025 | 5.59 | 5.72 | 5.38 | 5.65 | 5.65 | -0.88% | 777,375 |
| Mar 20, 2025 | 5.67 | 5.80 | 5.64 | 5.70 | 5.70 | -1.72% | 283,748 |
| Mar 19, 2025 | 5.63 | 5.93 | 5.62 | 5.80 | 5.80 | 2.11% | 358,651 |
| Mar 18, 2025 | 5.95 | 5.95 | 5.66 | 5.68 | 5.68 | -5.65% | 463,611 |
| Mar 17, 2025 | 5.94 | 6.10 | 5.94 | 6.02 | 6.02 | 0.50% | 309,284 |
| Mar 14, 2025 | 5.82 | 6.09 | 5.70 | 5.99 | 5.99 | 4.90% | 505,931 |
| Mar 13, 2025 | 6.05 | 6.05 | 5.56 | 5.71 | 5.71 | -6.09% | 671,185 |
| Mar 12, 2025 | 6.08 | 6.23 | 5.91 | 6.08 | 6.08 | 0.83% | 673,966 |
| Mar 11, 2025 | 5.73 | 6.06 | 5.60 | 6.03 | 6.03 | 5.42% | 669,119 |
| Mar 10, 2025 | 6.08 | 6.15 | 5.61 | 5.72 | 5.72 | -7.74% | 553,393 |
| Mar 7, 2025 | 6.46 | 6.51 | 5.69 | 6.20 | 6.20 | -5.92% | 1,027,801 |
| Mar 6, 2025 | 6.36 | 7.07 | 6.26 | 6.59 | 6.59 | 2.65% | 1,755,899 |
| Mar 5, 2025 | 6.30 | 6.46 | 6.20 | 6.42 | 6.42 | 2.39% | 430,179 |
| Mar 4, 2025 | 6.46 | 6.52 | 6.24 | 6.27 | 6.27 | -4.71% | 552,334 |
| Mar 3, 2025 | 6.69 | 6.75 | 6.50 | 6.58 | 6.58 | -1.64% | 507,787 |
| Feb 28, 2025 | 6.84 | 6.86 | 6.66 | 6.69 | 6.69 | -2.19% | 892,147 |
| Feb 27, 2025 | 6.96 | 7.02 | 6.79 | 6.84 | 6.84 | -1.72% | 279,953 |
| Feb 26, 2025 | 7.02 | 7.16 | 6.86 | 6.96 | 6.96 | 0.14% | 275,927 |
| Feb 25, 2025 | 7.04 | 7.10 | 6.82 | 6.95 | 6.95 | -1.42% | 302,292 |
| Feb 24, 2025 | 7.16 | 7.24 | 6.92 | 7.05 | 7.05 | -0.14% | 359,798 |
| Feb 21, 2025 | 7.47 | 7.48 | 7.05 | 7.06 | 7.06 | -3.81% | 403,764 |
| Feb 20, 2025 | 7.25 | 7.55 | 7.18 | 7.34 | 7.34 | 1.80% | 377,455 |
| Feb 19, 2025 | 7.47 | 7.52 | 6.90 | 7.21 | 7.21 | -4.25% | 753,588 |
| Feb 18, 2025 | 7.66 | 7.69 | 7.45 | 7.53 | 7.53 | -1.57% | 440,804 |
| Feb 14, 2025 | 7.67 | 7.74 | 7.52 | 7.65 | 7.65 | 1.06% | 194,744 |
| Feb 13, 2025 | 7.65 | 7.71 | 7.46 | 7.57 | 7.57 | 0.13% | 221,452 |
| Feb 12, 2025 | 7.31 | 7.86 | 7.16 | 7.56 | 7.56 | -1.18% | 488,821 |
| Feb 11, 2025 | 7.55 | 7.69 | 7.47 | 7.65 | 7.65 | 0.13% | 274,724 |
| Feb 10, 2025 | 7.61 | 7.68 | 7.47 | 7.64 | 7.64 | 1.19% | 333,040 |
| Feb 7, 2025 | 7.70 | 7.78 | 7.50 | 7.55 | 7.55 | -2.96% | 326,846 |
| Feb 6, 2025 | 7.87 | 8.03 | 7.55 | 7.78 | 7.78 | -0.26% | 762,531 |
| Feb 5, 2025 | 7.61 | 7.81 | 7.48 | 7.80 | 7.80 | 3.72% | 632,556 |
| Feb 4, 2025 | 7.21 | 7.59 | 7.21 | 7.52 | 7.52 | 3.72% | 295,333 |
| Feb 3, 2025 | 7.18 | 7.38 | 7.07 | 7.25 | 7.25 | -0.96% | 449,475 |
| Jan 31, 2025 | 7.71 | 7.73 | 7.22 | 7.32 | 7.32 | -3.94% | 663,363 |
| Jan 30, 2025 | 8.60 | 8.70 | 7.58 | 7.62 | 7.62 | -9.61% | 2,437,429 |
| Jan 29, 2025 | 7.01 | 8.62 | 6.81 | 8.43 | 8.43 | 46.86% | 14,745,310 |
| Jan 28, 2025 | 5.89 | 5.93 | 5.72 | 5.74 | 5.74 | -2.71% | 225,762 |
| Jan 27, 2025 | 6.07 | 6.15 | 5.83 | 5.90 | 5.90 | -3.12% | 256,484 |
| Jan 24, 2025 | 6.14 | 6.33 | 6.07 | 6.09 | 6.09 | -0.98% | 389,944 |
| Jan 23, 2025 | 6.15 | 6.31 | 6.09 | 6.15 | 6.15 | -1.13% | 219,496 |
| Jan 22, 2025 | 6.42 | 6.45 | 6.22 | 6.22 | 6.22 | -3.72% | 220,610 |
| Jan 21, 2025 | 6.46 | 6.54 | 6.37 | 6.46 | 6.46 | 1.41% | 99,228 |
| Jan 17, 2025 | 6.44 | 6.52 | 6.36 | 6.37 | 6.37 | 0.79% | 165,761 |