Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
3.710
+0.080 (2.20%)
Nov 9, 2026, 9:50 AM EST - Market open
Ranpak Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.71 | 3.75 | 3.71 | 3.71 | 3.71 | 2.20% | 29,002 |
| Nov 6, 2026 | 3.38 | 3.67 | 3.27 | 3.63 | 3.63 | 8.68% | 763,028 |
| Nov 5, 2026 | 3.35 | 3.44 | 3.21 | 3.34 | 3.34 | -0.60% | 1,221,998 |
| Nov 4, 2026 | 3.09 | 3.39 | 3.09 | 3.36 | 3.36 | 12.75% | 1,198,128 |
| Nov 3, 2026 | 3.21 | 3.24 | 2.97 | 2.98 | 2.98 | -5.40% | 1,264,879 |
| Nov 2, 2026 | 3.17 | 3.24 | 3.09 | 3.15 | 3.15 | -0.94% | 1,707,341 |
| Oct 30, 2026 | 3.40 | 3.40 | 3.08 | 3.18 | 3.18 | -6.47% | 829,567 |
| Oct 29, 2026 | 3.28 | 3.44 | 3.05 | 3.40 | 3.40 | -10.05% | 1,138,125 |
| Oct 28, 2026 | 3.91 | 3.97 | 3.74 | 3.78 | 3.78 | -4.79% | 1,133,340 |
| Oct 27, 2026 | 3.83 | 3.99 | 3.78 | 3.97 | 3.97 | 4.75% | 536,239 |
| Oct 26, 2026 | 3.74 | 3.87 | 3.65 | 3.79 | 3.79 | 2.99% | 437,792 |
| Oct 23, 2026 | 3.53 | 3.69 | 3.40 | 3.68 | 3.68 | 1.94% | 690,606 |
| Oct 22, 2026 | 3.46 | 3.67 | 3.39 | 3.61 | 3.61 | 1.98% | 657,711 |
| Oct 21, 2026 | 3.42 | 3.63 | 3.38 | 3.54 | 3.54 | 4.42% | 831,451 |
| Oct 20, 2026 | 3.42 | 3.50 | 3.36 | 3.39 | 3.39 | -0.88% | 676,260 |
| Oct 19, 2026 | 3.47 | 3.52 | 3.32 | 3.42 | 3.42 | -1.16% | 637,431 |
| Oct 16, 2026 | 3.49 | 3.56 | 3.38 | 3.46 | 3.46 | -0.57% | 631,159 |
| Oct 15, 2026 | 3.48 | 3.52 | 3.40 | 3.48 | 3.48 | 0.87% | 729,511 |
| Oct 14, 2026 | 3.48 | 3.48 | 3.27 | 3.45 | 3.45 | -2.27% | 742,532 |
| Oct 13, 2026 | 3.65 | 3.66 | 3.50 | 3.53 | 3.53 | -2.22% | 529,337 |
| Oct 12, 2026 | 3.70 | 3.70 | 3.58 | 3.61 | 3.61 | -2.70% | 487,747 |
| Oct 9, 2026 | 3.92 | 3.92 | 3.70 | 3.71 | 3.71 | -4.87% | 498,854 |
| Oct 8, 2026 | 3.84 | 3.92 | 3.77 | 3.90 | 3.90 | -0.51% | 635,151 |
| Oct 7, 2026 | 3.90 | 3.96 | 3.81 | 3.92 | 3.92 | -1.26% | 658,708 |
| Oct 6, 2026 | 4.03 | 4.08 | 3.94 | 3.97 | 3.97 | 0.25% | 363,601 |
| Oct 5, 2026 | 4.07 | 4.07 | 3.92 | 3.96 | 3.96 | -3.18% | 464,628 |
| Oct 2, 2026 | 4.18 | 4.19 | 4.01 | 4.09 | 4.09 | 0.49% | 467,015 |
| Oct 1, 2026 | 4.14 | 4.15 | 3.99 | 4.07 | 4.07 | -1.93% | 506,873 |
| Sep 30, 2026 | 4.41 | 4.41 | 4.10 | 4.15 | 4.15 | -5.03% | 894,882 |
| Sep 29, 2026 | 4.38 | 4.42 | 4.27 | 4.37 | 4.37 | 0.46% | 563,734 |
| Sep 28, 2026 | 4.32 | 4.36 | 4.22 | 4.35 | 4.35 | -0.91% | 463,753 |
| Sep 25, 2026 | 4.26 | 4.41 | 4.20 | 4.39 | 4.39 | 4.03% | 498,643 |
| Sep 24, 2026 | 4.15 | 4.23 | 4.02 | 4.22 | 4.22 | 0.96% | 391,301 |
| Sep 23, 2026 | 4.20 | 4.24 | 4.11 | 4.18 | 4.18 | -0.95% | 468,942 |
| Sep 22, 2026 | 4.09 | 4.25 | 4.07 | 4.22 | 4.22 | 4.71% | 498,433 |
| Sep 21, 2026 | 4.03 | 4.08 | 3.95 | 4.03 | 4.03 | 1.26% | 535,662 |
| Sep 18, 2026 | 3.99 | 4.04 | 3.85 | 3.98 | 3.98 | -0.25% | 642,789 |
| Sep 17, 2026 | 3.94 | 4.04 | 3.84 | 3.99 | 3.99 | 3.91% | 705,985 |
| Sep 16, 2026 | 3.82 | 3.91 | 3.78 | 3.84 | 3.84 | 0.79% | 531,685 |
| Sep 15, 2026 | 3.89 | 3.89 | 3.77 | 3.81 | 3.81 | -1.80% | 664,088 |
| Sep 14, 2026 | 3.85 | 4.01 | 3.81 | 3.88 | 3.88 | -1.77% | 471,437 |
| Sep 11, 2026 | 4.10 | 4.10 | 3.91 | 3.95 | 3.95 | -0.75% | 449,903 |
| Sep 10, 2026 | 4.00 | 4.09 | 3.96 | 3.98 | 3.98 | -1.73% | 461,794 |
| Sep 9, 2026 | 4.23 | 4.23 | 4.02 | 4.05 | 4.05 | -5.59% | 502,859 |
| Sep 8, 2026 | 4.49 | 4.53 | 4.26 | 4.29 | 4.29 | -5.51% | 376,154 |
| 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 |