Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
3.450
-0.080 (-2.27%)
At close: Oct 14, 2026, 4:00 PM EDT
3.469
+0.019 (0.54%)
After-hours: Oct 14, 2026, 7:50 PM EDT
Ranpak Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.48 | 3.48 | 3.27 | 3.45 | 3.45 | -2.27% | 743,924 |
| 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 |
| 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 |