Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
4.540
+0.160 (3.65%)
At close: Sep 4, 2026, 4:00 PM EDT
4.540
0.00 (0.00%)
After-hours: Sep 4, 2026, 7:00 PM EDT
Ranpak Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.41 | 4.56 | 4.40 | 4.54 | 4.54 | 3.65% | 273,633 |
| Sep 3, 2026 | 4.53 | 4.58 | 4.28 | 4.38 | 4.38 | -0.90% | 470,433 |
| Sep 2, 2026 | 4.49 | 4.57 | 4.39 | 4.42 | 4.42 | -1.12% | 450,007 |
| Sep 1, 2026 | 4.61 | 4.65 | 4.45 | 4.47 | 4.47 | -5.89% | 478,076 |
| Aug 31, 2026 | 4.85 | 4.90 | 4.72 | 4.75 | 4.75 | -3.06% | 371,232 |
| Aug 28, 2026 | 5.02 | 5.10 | 4.84 | 4.90 | 4.90 | -2.39% | 382,587 |
| Aug 27, 2026 | 5.05 | 5.12 | 5.00 | 5.02 | 5.02 | -1.18% | 435,828 |
| Aug 26, 2026 | 5.08 | 5.13 | 5.00 | 5.08 | 5.08 | 0.40% | 344,699 |
| Aug 25, 2026 | 5.16 | 5.16 | 5.04 | 5.06 | 5.06 | 0.60% | 421,020 |
| Aug 24, 2026 | 5.06 | 5.12 | 5.01 | 5.03 | 5.03 | -0.98% | 330,678 |
| Aug 21, 2026 | 5.14 | 5.18 | 5.07 | 5.08 | 5.08 | 0.59% | 291,498 |
| Aug 20, 2026 | 5.05 | 5.09 | 4.89 | 5.05 | 5.05 | -0.59% | 572,636 |
| Aug 19, 2026 | 5.25 | 5.28 | 5.07 | 5.08 | 5.08 | -1.93% | 436,078 |
| Aug 18, 2026 | 5.18 | 5.30 | 5.12 | 5.18 | 5.18 | -1.15% | 409,296 |
| Aug 17, 2026 | 5.49 | 5.53 | 5.12 | 5.24 | 5.24 | -5.92% | 390,434 |
| Aug 14, 2026 | 5.53 | 5.62 | 5.43 | 5.57 | 5.57 | -0.36% | 339,698 |
| Aug 13, 2026 | 5.48 | 5.61 | 5.46 | 5.59 | 5.59 | 3.33% | 333,043 |
| Aug 12, 2026 | 5.48 | 5.54 | 5.38 | 5.41 | 5.41 | 0.56% | 332,677 |
| 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% | 530,947 |
| Aug 6, 2026 | 5.47 | 5.52 | 5.33 | 5.43 | 5.43 | -1.27% | 814,910 |
| Aug 5, 2026 | 5.63 | 5.63 | 5.46 | 5.50 | 5.50 | -2.31% | 376,479 |
| Aug 4, 2026 | 5.45 | 5.86 | 5.45 | 5.63 | 5.63 | 3.87% | 598,246 |
| Aug 3, 2026 | 5.12 | 5.46 | 5.05 | 5.42 | 5.42 | 5.86% | 1,206,626 |
| Jul 31, 2026 | 5.23 | 5.44 | 4.79 | 5.12 | 5.12 | -0.97% | 1,007,081 |
| Jul 30, 2026 | 5.40 | 5.56 | 4.68 | 5.17 | 5.17 | -11.47% | 1,477,645 |
| Jul 29, 2026 | 6.28 | 6.31 | 5.79 | 5.84 | 5.84 | -9.18% | 453,894 |
| Jul 28, 2026 | 6.69 | 6.72 | 6.39 | 6.43 | 6.43 | -3.89% | 353,847 |
| Jul 27, 2026 | 6.70 | 6.70 | 6.31 | 6.69 | 6.69 | 3.40% | 730,724 |
| Jul 24, 2026 | 6.41 | 6.55 | 6.28 | 6.47 | 6.47 | 2.54% | 1,173,057 |
| Jul 23, 2026 | 6.88 | 6.96 | 6.26 | 6.31 | 6.31 | -9.99% | 734,436 |
| Jul 22, 2026 | 6.71 | 7.13 | 6.71 | 7.01 | 7.01 | 3.55% | 276,918 |
| Jul 21, 2026 | 6.71 | 6.79 | 6.57 | 6.77 | 6.77 | 3.20% | 418,445 |
| Jul 20, 2026 | 6.60 | 6.92 | 6.52 | 6.56 | 6.56 | -3.67% | 331,828 |
| 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% | 305,527 |
| Jul 13, 2026 | 6.78 | 7.10 | 6.76 | 6.95 | 6.95 | 1.61% | 379,684 |
| 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% | 229,234 |
| 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% | 744,896 |
| Jun 29, 2026 | 7.28 | 7.28 | 7.02 | 7.17 | 7.17 | -1.92% | 487,658 |
| Jun 26, 2026 | 7.16 | 7.38 | 7.09 | 7.31 | 7.31 | 0.97% | 1,221,665 |