Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
5.57
-0.02 (-0.36%)
At close: Aug 14, 2026, 4:00 PM EDT
5.56
-0.01 (-0.18%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Ranpak Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.53 | 5.62 | 5.43 | 5.57 | 5.57 | -0.36% | 339,597 |
| Aug 13, 2026 | 5.48 | 5.61 | 5.46 | 5.59 | 5.59 | 3.33% | 330,087 |
| Aug 12, 2026 | 5.48 | 5.54 | 5.38 | 5.41 | 5.41 | 0.56% | 329,749 |
| Aug 11, 2026 | 5.24 | 5.41 | 5.24 | 5.38 | 5.38 | 3.46% | 449,576 |
| Aug 10, 2026 | 5.43 | 5.50 | 5.18 | 5.20 | 5.20 | -5.63% | 247,735 |
| Aug 7, 2026 | 5.48 | 5.58 | 5.44 | 5.51 | 5.51 | 1.47% | 530,896 |
| Aug 6, 2026 | 5.47 | 5.52 | 5.33 | 5.43 | 5.43 | -1.27% | 719,459 |
| Aug 5, 2026 | 5.63 | 5.63 | 5.46 | 5.50 | 5.50 | -2.31% | 376,357 |
| Aug 4, 2026 | 5.45 | 5.86 | 5.45 | 5.63 | 5.63 | 3.87% | 597,452 |
| Aug 3, 2026 | 5.12 | 5.46 | 5.05 | 5.42 | 5.42 | 5.86% | 1,206,615 |
| Jul 31, 2026 | 5.23 | 5.44 | 4.79 | 5.12 | 5.12 | -0.97% | 1,007,065 |
| Jul 30, 2026 | 5.40 | 5.56 | 4.68 | 5.17 | 5.17 | -11.47% | 1,469,929 |
| Jul 29, 2026 | 6.28 | 6.31 | 5.79 | 5.84 | 5.84 | -9.18% | 453,582 |
| Jul 28, 2026 | 6.69 | 6.72 | 6.39 | 6.43 | 6.43 | -3.89% | 352,582 |
| Jul 27, 2026 | 6.70 | 6.70 | 6.31 | 6.69 | 6.69 | 3.40% | 730,102 |
| Jul 24, 2026 | 6.41 | 6.55 | 6.28 | 6.47 | 6.47 | 2.54% | 1,172,932 |
| Jul 23, 2026 | 6.88 | 6.96 | 6.26 | 6.31 | 6.31 | -9.99% | 734,403 |
| Jul 22, 2026 | 6.71 | 7.13 | 6.71 | 7.01 | 7.01 | 3.55% | 276,916 |
| Jul 21, 2026 | 6.71 | 6.79 | 6.57 | 6.77 | 6.77 | 3.20% | 418,439 |
| Jul 20, 2026 | 6.60 | 6.92 | 6.52 | 6.56 | 6.56 | -3.67% | 331,727 |
| Jul 17, 2026 | 6.70 | 6.88 | 6.70 | 6.81 | 6.81 | -1.30% | 334,106 |
| Jul 16, 2026 | 6.89 | 6.99 | 6.84 | 6.90 | 6.90 | -1.15% | 272,715 |
| Jul 15, 2026 | 7.02 | 7.07 | 6.87 | 6.98 | 6.98 | 1.01% | 416,225 |
| Jul 14, 2026 | 7.09 | 7.15 | 6.81 | 6.91 | 6.91 | -0.58% | 305,391 |
| Jul 13, 2026 | 6.78 | 7.10 | 6.76 | 6.95 | 6.95 | 1.61% | 379,662 |
| Jul 10, 2026 | 6.47 | 6.92 | 6.47 | 6.84 | 6.84 | 5.56% | 330,747 |
| Jul 9, 2026 | 6.31 | 6.50 | 6.25 | 6.48 | 6.48 | 4.85% | 229,230 |
| Jul 8, 2026 | 6.35 | 6.37 | 6.14 | 6.18 | 6.18 | -4.63% | 365,472 |
| Jul 7, 2026 | 6.51 | 6.51 | 6.25 | 6.48 | 6.48 | -1.97% | 414,103 |
| Jul 6, 2026 | 6.73 | 6.75 | 6.49 | 6.61 | 6.61 | 0.92% | 441,276 |
| Jul 2, 2026 | 6.92 | 7.04 | 6.50 | 6.55 | 6.55 | -5.21% | 559,265 |
| Jul 1, 2026 | 7.25 | 7.30 | 6.88 | 6.91 | 6.91 | -5.47% | 399,234 |
| Jun 30, 2026 | 7.14 | 7.38 | 7.13 | 7.31 | 7.31 | 1.95% | 744,849 |
| Jun 29, 2026 | 7.28 | 7.28 | 7.02 | 7.17 | 7.17 | -1.92% | 487,323 |
| Jun 26, 2026 | 7.16 | 7.38 | 7.09 | 7.31 | 7.31 | 0.97% | 1,214,882 |
| Jun 25, 2026 | 7.73 | 7.80 | 7.23 | 7.24 | 7.24 | -5.24% | 562,128 |
| Jun 24, 2026 | 7.35 | 7.70 | 7.24 | 7.64 | 7.64 | 5.82% | 981,852 |
| Jun 23, 2026 | 7.07 | 7.42 | 7.00 | 7.22 | 7.22 | -0.69% | 769,314 |
| Jun 22, 2026 | 7.32 | 7.43 | 7.17 | 7.27 | 7.27 | -0.95% | 477,351 |
| Jun 18, 2026 | 7.36 | 7.50 | 7.21 | 7.34 | 7.34 | 1.66% | 770,167 |
| Jun 17, 2026 | 7.52 | 7.60 | 7.17 | 7.22 | 7.22 | -3.22% | 517,464 |
| Jun 16, 2026 | 7.68 | 7.81 | 7.35 | 7.46 | 7.46 | -1.84% | 916,722 |
| Jun 15, 2026 | 7.56 | 7.77 | 7.47 | 7.60 | 7.60 | 4.11% | 538,495 |
| Jun 12, 2026 | 7.23 | 7.40 | 7.13 | 7.30 | 7.30 | 2.24% | 450,309 |
| Jun 11, 2026 | 6.82 | 7.17 | 6.76 | 7.14 | 7.14 | 6.25% | 318,617 |
| Jun 10, 2026 | 6.83 | 7.05 | 6.59 | 6.72 | 6.72 | -3.17% | 352,119 |
| Jun 9, 2026 | 7.03 | 7.16 | 6.64 | 6.94 | 6.94 | 1.61% | 354,845 |
| Jun 8, 2026 | 6.89 | 7.01 | 6.80 | 6.83 | 6.83 | 0.59% | 335,090 |
| Jun 5, 2026 | 6.72 | 6.88 | 6.64 | 6.79 | 6.79 | -1.31% | 323,984 |
| Jun 4, 2026 | 6.99 | 6.99 | 6.71 | 6.88 | 6.88 | -1.01% | 303,310 |