Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
4.210
+0.210 (5.25%)
At close: Apr 24, 2026, 4:00 PM EDT
4.225
+0.015 (0.36%)
After-hours: Apr 24, 2026, 7:00 PM EDT
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.98 | 4.26 | 3.90 | 4.21 | 4.21 | 5.25% | 433,884 |
| Apr 23, 2026 | 4.07 | 4.11 | 3.92 | 4.00 | 4.00 | -1.48% | 363,254 |
| Apr 22, 2026 | 4.21 | 4.26 | 3.96 | 4.06 | 4.06 | -2.87% | 500,186 |
| Apr 21, 2026 | 4.25 | 4.38 | 4.17 | 4.18 | 4.18 | -1.42% | 433,958 |
| Apr 20, 2026 | 4.08 | 4.33 | 4.08 | 4.24 | 4.24 | 2.91% | 518,375 |
| Apr 17, 2026 | 3.91 | 4.14 | 3.89 | 4.12 | 4.12 | 7.85% | 541,220 |
| Apr 16, 2026 | 3.84 | 3.91 | 3.79 | 3.82 | 3.82 | -1.04% | 239,564 |
| Apr 15, 2026 | 3.81 | 3.92 | 3.78 | 3.86 | 3.86 | 1.85% | 291,413 |
| Apr 14, 2026 | 3.67 | 3.86 | 3.67 | 3.79 | 3.79 | 3.27% | 401,848 |
| Apr 13, 2026 | 3.74 | 3.75 | 3.62 | 3.67 | 3.67 | -3.17% | 249,723 |
| Apr 10, 2026 | 3.87 | 3.93 | 3.76 | 3.79 | 3.79 | -1.04% | 421,901 |
| Apr 9, 2026 | 3.68 | 3.83 | 3.66 | 3.83 | 3.83 | 2.41% | 299,823 |
| Apr 8, 2026 | 3.74 | 3.82 | 3.66 | 3.74 | 3.74 | 7.78% | 318,971 |
| Apr 7, 2026 | 3.49 | 3.52 | 3.43 | 3.47 | 3.47 | -1.98% | 322,430 |
| Apr 6, 2026 | 3.57 | 3.61 | 3.51 | 3.54 | 3.54 | -1.12% | 201,350 |
| Apr 2, 2026 | 3.46 | 3.64 | 3.39 | 3.58 | 3.58 | -1.10% | 342,911 |
| Apr 1, 2026 | 3.64 | 3.70 | 3.58 | 3.62 | 3.62 | 1.40% | 271,519 |
| Mar 31, 2026 | 3.56 | 3.65 | 3.45 | 3.57 | 3.57 | 3.48% | 396,695 |
| Mar 30, 2026 | 3.57 | 3.59 | 3.44 | 3.45 | 3.45 | -2.54% | 275,065 |
| Mar 27, 2026 | 3.61 | 3.67 | 3.50 | 3.54 | 3.54 | -3.80% | 252,321 |
| Mar 26, 2026 | 3.63 | 3.82 | 3.61 | 3.68 | 3.68 | -0.54% | 275,133 |
| Mar 25, 2026 | 3.68 | 3.75 | 3.61 | 3.70 | 3.70 | 3.35% | 372,908 |
| Mar 24, 2026 | 3.41 | 3.64 | 3.41 | 3.58 | 3.58 | 2.29% | 385,529 |
| Mar 23, 2026 | 3.43 | 3.62 | 3.36 | 3.50 | 3.50 | 7.03% | 464,509 |
| Mar 20, 2026 | 3.45 | 3.46 | 3.24 | 3.27 | 3.27 | -4.39% | 528,597 |
| Mar 19, 2026 | 3.37 | 3.48 | 3.32 | 3.42 | 3.42 | -1.44% | 616,045 |
| Mar 18, 2026 | 3.42 | 3.59 | 3.42 | 3.47 | 3.47 | -0.29% | 435,459 |
| Mar 17, 2026 | 3.49 | 3.64 | 3.43 | 3.48 | 3.48 | 0.87% | 442,478 |
| Mar 16, 2026 | 3.53 | 3.61 | 3.36 | 3.45 | 3.45 | 0.58% | 523,936 |
| Mar 13, 2026 | 3.27 | 3.46 | 3.23 | 3.43 | 3.43 | 5.86% | 1,319,970 |
| Mar 12, 2026 | 3.65 | 3.65 | 3.22 | 3.24 | 3.24 | -13.60% | 1,543,660 |
| Mar 11, 2026 | 3.75 | 3.87 | 3.69 | 3.75 | 3.75 | -2.09% | 603,009 |
| Mar 10, 2026 | 3.76 | 3.92 | 3.74 | 3.83 | 3.83 | 1.32% | 1,032,219 |
| Mar 9, 2026 | 3.74 | 3.78 | 3.40 | 3.78 | 3.78 | -2.07% | 881,396 |
| Mar 6, 2026 | 4.10 | 4.13 | 3.74 | 3.86 | 3.86 | -8.96% | 1,465,342 |
| Mar 5, 2026 | 4.50 | 4.54 | 3.55 | 4.24 | 4.24 | -19.85% | 2,096,540 |
| Mar 4, 2026 | 5.06 | 5.37 | 4.96 | 5.29 | 5.29 | 4.96% | 767,464 |
| Mar 3, 2026 | 4.82 | 5.12 | 4.73 | 5.04 | 5.04 | -0.98% | 397,328 |
| Mar 2, 2026 | 5.00 | 5.13 | 4.97 | 5.09 | 5.09 | -0.59% | 262,349 |
| Feb 27, 2026 | 5.17 | 5.28 | 5.04 | 5.12 | 5.12 | -3.21% | 215,958 |
| Feb 26, 2026 | 5.33 | 5.38 | 5.12 | 5.29 | 5.29 | -1.31% | 369,612 |
| Feb 25, 2026 | 5.25 | 5.39 | 5.14 | 5.36 | 5.36 | 3.68% | 311,507 |
| Feb 24, 2026 | 5.29 | 5.44 | 5.15 | 5.17 | 5.17 | -1.71% | 279,032 |
| Feb 23, 2026 | 5.38 | 5.43 | 5.16 | 5.26 | 5.26 | -4.19% | 329,508 |
| Feb 20, 2026 | 5.59 | 5.69 | 5.43 | 5.49 | 5.49 | -3.00% | 264,823 |
| Feb 19, 2026 | 5.70 | 5.76 | 5.51 | 5.66 | 5.66 | -1.39% | 227,969 |
| Feb 18, 2026 | 5.77 | 5.79 | 5.62 | 5.74 | 5.74 | 1.59% | 298,573 |
| Feb 17, 2026 | 5.95 | 6.09 | 5.64 | 5.65 | 5.65 | -5.36% | 379,293 |
| Feb 13, 2026 | 5.91 | 6.12 | 5.85 | 5.97 | 5.97 | 0.67% | 819,368 |
| Feb 12, 2026 | 5.93 | 6.07 | 5.72 | 5.93 | 5.93 | 1.37% | 492,159 |