Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
6.55
-0.36 (-5.21%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 7.03 | 7.12 | 6.87 | 6.95 | 6.95 | -2.39% | 416,838 |
| Jun 2, 2026 | 6.88 | 7.15 | 6.74 | 7.12 | 7.12 | 3.34% | 486,468 |
| Jun 1, 2026 | 6.76 | 6.92 | 6.57 | 6.89 | 6.89 | -0.14% | 519,451 |
| May 29, 2026 | 6.97 | 7.07 | 6.82 | 6.90 | 6.90 | -1.57% | 430,281 |
| May 28, 2026 | 6.88 | 7.16 | 6.83 | 7.01 | 7.01 | 1.45% | 710,033 |
| May 27, 2026 | 6.71 | 7.05 | 6.66 | 6.91 | 6.91 | 3.75% | 774,190 |
| May 26, 2026 | 6.35 | 6.67 | 6.35 | 6.66 | 6.66 | 6.05% | 699,319 |
| May 22, 2026 | 6.27 | 6.42 | 6.15 | 6.28 | 6.28 | 1.62% | 633,887 |
| May 21, 2026 | 5.87 | 6.21 | 5.87 | 6.18 | 6.18 | 2.32% | 610,911 |
| May 20, 2026 | 5.62 | 6.05 | 5.52 | 6.04 | 6.04 | 8.44% | 399,748 |
| 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 |