Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
5.57
-0.09 (-1.59%)
At close: May 19, 2026, 4:00 PM EDT
5.15
-0.42 (-7.54%)
After-hours: May 19, 2026, 7:01 PM EDT
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.59 | 5.64 | 5.36 | 5.57 | 5.57 | -1.59% | 477,410 |
| May 18, 2026 | 5.79 | 5.86 | 5.63 | 5.66 | 5.66 | -1.57% | 462,150 |
| May 15, 2026 | 6.03 | 6.07 | 5.74 | 5.75 | 5.75 | -6.50% | 757,108 |
| May 14, 2026 | 6.31 | 6.34 | 6.11 | 6.15 | 6.15 | -2.38% | 610,008 |
| May 13, 2026 | 6.36 | 6.37 | 6.21 | 6.30 | 6.30 | - | 506,746 |
| May 12, 2026 | 6.25 | 6.35 | 6.15 | 6.30 | 6.30 | -0.32% | 600,942 |
| May 11, 2026 | 6.52 | 6.53 | 6.28 | 6.32 | 6.32 | -2.92% | 668,581 |
| May 8, 2026 | 6.43 | 6.59 | 6.31 | 6.51 | 6.51 | 2.04% | 839,571 |
| May 7, 2026 | 6.34 | 6.67 | 6.34 | 6.38 | 6.38 | 2.08% | 890,161 |
| May 6, 2026 | 6.09 | 6.50 | 6.00 | 6.25 | 6.25 | 5.75% | 1,569,148 |
| May 5, 2026 | 6.01 | 6.01 | 5.75 | 5.91 | 5.91 | - | 609,258 |
| May 4, 2026 | 5.60 | 6.20 | 5.56 | 5.91 | 5.91 | 5.35% | 1,567,132 |
| May 1, 2026 | 5.04 | 5.71 | 5.04 | 5.61 | 5.61 | 10.22% | 1,889,492 |
| Apr 30, 2026 | 4.84 | 5.28 | 4.40 | 5.09 | 5.09 | 29.19% | 2,871,248 |
| Apr 29, 2026 | 4.07 | 4.13 | 3.93 | 3.94 | 3.94 | -4.37% | 473,466 |
| Apr 28, 2026 | 4.12 | 4.19 | 4.02 | 4.12 | 4.12 | - | 562,813 |
| Apr 27, 2026 | 4.18 | 4.28 | 4.12 | 4.12 | 4.12 | -2.14% | 270,314 |
| Apr 24, 2026 | 3.98 | 4.26 | 3.90 | 4.21 | 4.21 | 5.25% | 433,887 |
| Apr 23, 2026 | 4.07 | 4.11 | 3.92 | 4.00 | 4.00 | -1.48% | 363,266 |
| Apr 22, 2026 | 4.21 | 4.26 | 3.96 | 4.06 | 4.06 | -2.87% | 500,298 |
| Apr 21, 2026 | 4.25 | 4.38 | 4.17 | 4.18 | 4.18 | -1.42% | 436,839 |
| Apr 20, 2026 | 4.08 | 4.33 | 4.08 | 4.24 | 4.24 | 2.91% | 518,478 |
| Apr 17, 2026 | 3.91 | 4.14 | 3.89 | 4.12 | 4.12 | 7.85% | 541,244 |
| 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% | 311,299 |
| 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% | 249,724 |
| Apr 10, 2026 | 3.87 | 3.93 | 3.76 | 3.79 | 3.79 | -1.04% | 422,231 |
| 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% | 322,451 |
| Apr 6, 2026 | 3.57 | 3.61 | 3.51 | 3.54 | 3.54 | -1.12% | 201,402 |
| Apr 2, 2026 | 3.46 | 3.64 | 3.39 | 3.58 | 3.58 | -1.10% | 342,913 |
| 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% | 275,070 |
| 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% | 275,141 |
| Mar 25, 2026 | 3.68 | 3.75 | 3.61 | 3.70 | 3.70 | 3.35% | 373,108 |
| 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% | 638,457 |
| Mar 18, 2026 | 3.42 | 3.59 | 3.42 | 3.47 | 3.47 | -0.29% | 435,561 |
| 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% | 524,459 |
| 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% | 1,543,759 |
| Mar 11, 2026 | 3.75 | 3.87 | 3.69 | 3.75 | 3.75 | -2.09% | 603,109 |
| Mar 10, 2026 | 3.76 | 3.92 | 3.74 | 3.83 | 3.83 | 1.32% | 1,036,989 |