Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
5.41
-0.04 (-0.73%)
Dec 16, 2025, 4:00 PM EST - Market closed
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 5.43 | 5.57 | 5.38 | 5.41 | 5.41 | -0.73% | 310,165 |
| Dec 15, 2025 | 5.63 | 5.68 | 5.35 | 5.45 | 5.45 | -1.80% | 426,897 |
| Dec 12, 2025 | 5.74 | 5.80 | 5.54 | 5.55 | 5.55 | -3.14% | 393,353 |
| Dec 11, 2025 | 5.61 | 5.75 | 5.54 | 5.73 | 5.73 | 2.69% | 569,204 |
| Dec 10, 2025 | 5.29 | 5.67 | 5.26 | 5.58 | 5.58 | 5.08% | 387,749 |
| Dec 9, 2025 | 5.11 | 5.33 | 5.11 | 5.31 | 5.31 | 3.11% | 296,088 |
| Dec 8, 2025 | 5.23 | 5.23 | 5.10 | 5.15 | 5.15 | - | 285,560 |
| Dec 5, 2025 | 5.02 | 5.21 | 4.94 | 5.15 | 5.15 | 2.79% | 272,124 |
| Dec 4, 2025 | 5.01 | 5.06 | 4.84 | 5.01 | 5.01 | -0.99% | 244,033 |
| Dec 3, 2025 | 4.94 | 5.08 | 4.82 | 5.06 | 5.06 | 3.69% | 406,613 |
| Dec 2, 2025 | 4.97 | 4.97 | 4.80 | 4.88 | 4.88 | -0.41% | 310,774 |
| Dec 1, 2025 | 4.89 | 5.07 | 4.81 | 4.90 | 4.90 | -0.81% | 322,949 |
| Nov 28, 2025 | 4.90 | 5.06 | 4.90 | 4.94 | 4.94 | 1.44% | 161,977 |
| Nov 26, 2025 | 4.74 | 4.99 | 4.70 | 4.87 | 4.87 | 2.10% | 451,508 |
| Nov 25, 2025 | 4.60 | 4.78 | 4.52 | 4.77 | 4.77 | 5.53% | 280,034 |
| Nov 24, 2025 | 4.48 | 4.61 | 4.45 | 4.52 | 4.52 | - | 769,063 |
| Nov 21, 2025 | 4.32 | 4.53 | 4.20 | 4.52 | 4.52 | 5.36% | 549,727 |
| Nov 20, 2025 | 4.51 | 4.55 | 4.18 | 4.29 | 4.29 | -3.38% | 429,964 |
| Nov 19, 2025 | 4.52 | 4.64 | 4.38 | 4.44 | 4.44 | -1.11% | 388,912 |
| Nov 18, 2025 | 4.63 | 4.70 | 4.42 | 4.49 | 4.49 | -4.26% | 347,774 |
| Nov 17, 2025 | 4.85 | 5.07 | 4.68 | 4.69 | 4.69 | -3.30% | 450,728 |
| Nov 14, 2025 | 5.03 | 5.13 | 4.84 | 4.85 | 4.85 | -6.37% | 423,775 |
| Nov 13, 2025 | 5.16 | 5.35 | 4.95 | 5.18 | 5.18 | -0.96% | 590,998 |
| Nov 12, 2025 | 5.08 | 5.37 | 5.08 | 5.23 | 5.23 | 2.55% | 517,557 |
| Nov 11, 2025 | 4.99 | 5.12 | 4.90 | 5.10 | 5.10 | 2.00% | 372,805 |
| Nov 10, 2025 | 5.02 | 5.12 | 4.92 | 5.00 | 5.00 | 0.81% | 304,028 |
| Nov 7, 2025 | 4.87 | 5.02 | 4.80 | 4.96 | 4.96 | 0.40% | 371,583 |
| Nov 6, 2025 | 5.27 | 5.28 | 4.93 | 4.94 | 4.94 | -6.79% | 554,741 |
| 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 |