Sealed Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	32.18	32.40	32.01	32.28	32.28	1.48%	683,450
Jun 5, 2025	32.21	32.24	31.53	31.81	31.81	-0.78%	776,575
Jun 4, 2025	32.15	32.37	32.04	32.06	32.06	-0.28%	1,122,671
Jun 3, 2025	31.74	32.28	31.49	32.15	32.15	1.29%	955,577
Jun 2, 2025	32.13	32.42	31.35	31.74	31.74	-1.43%	1,024,554
May 30, 2025	32.27	32.48	31.91	32.20	32.20	-0.74%	1,396,108
May 29, 2025	32.79	32.79	32.18	32.44	32.44	-0.03%	1,112,909
May 28, 2025	32.62	32.70	32.41	32.45	32.45	-0.73%	937,135
May 27, 2025	32.46	32.78	32.12	32.69	32.69	2.51%	1,563,224
May 23, 2025	31.74	31.99	31.58	31.89	31.89	-1.12%	1,048,970
May 22, 2025	31.65	32.51	31.61	32.25	32.25	1.54%	1,358,853
May 21, 2025	31.89	32.24	31.70	31.76	31.76	-1.73%	1,395,307
May 20, 2025	32.24	32.48	32.08	32.32	32.32	0.15%	1,680,911
May 19, 2025	31.80	32.41	31.80	32.27	32.27	-0.09%	1,160,512
May 16, 2025	31.72	32.41	31.47	32.30	32.30	1.73%	1,667,366
May 15, 2025	32.20	32.38	31.73	31.75	31.75	-2.16%	2,790,528
May 14, 2025	31.76	32.59	31.73	32.45	32.45	1.69%	1,846,338
May 13, 2025	32.14	32.35	31.54	31.91	31.91	-0.96%	1,739,434
May 12, 2025	31.99	32.60	31.64	32.22	32.22	5.40%	2,057,742
May 9, 2025	30.70	31.02	30.46	30.57	30.57	-0.52%	1,671,494
May 8, 2025	30.17	30.94	30.00	30.73	30.73	3.16%	3,096,312
May 7, 2025	28.95	29.97	28.59	29.79	29.79	2.94%	3,455,439
May 6, 2025	29.05	29.39	27.34	28.94	28.94	5.12%	3,927,572
May 5, 2025	27.76	27.95	27.41	27.53	27.53	-1.68%	2,445,614
May 2, 2025	27.77	28.10	27.47	28.00	28.00	2.53%	1,577,175
May 1, 2025	27.40	27.78	26.98	27.31	27.31	-0.91%	1,274,523
Apr 30, 2025	27.44	27.88	27.11	27.56	27.56	-1.25%	1,335,089
Apr 29, 2025	27.75	28.16	27.56	27.91	27.91	0.65%	1,379,037
Apr 28, 2025	27.73	28.05	27.36	27.73	27.73	0.33%	1,477,847
Apr 25, 2025	27.62	27.80	27.41	27.64	27.64	-0.50%	1,928,272
Apr 24, 2025	26.84	27.79	26.61	27.78	27.78	3.66%	2,127,960
Apr 23, 2025	27.38	27.99	26.58	26.80	26.80	0.26%	1,468,159
Apr 22, 2025	26.09	26.78	26.09	26.73	26.73	2.73%	1,265,661
Apr 21, 2025	26.16	26.31	25.64	26.02	26.02	-1.44%	1,204,435
Apr 17, 2025	25.93	26.48	25.93	26.40	26.40	2.05%	1,324,160
Apr 16, 2025	26.11	26.42	25.56	25.87	25.87	-1.03%	1,305,903
Apr 15, 2025	26.60	27.11	26.03	26.14	26.14	-1.58%	1,811,404
Apr 14, 2025	26.49	26.77	25.84	26.56	26.56	2.39%	2,069,528
Apr 11, 2025	25.22	26.17	24.83	25.94	25.94	2.69%	1,924,684
Apr 10, 2025	26.26	26.46	24.45	25.26	25.26	-6.38%	2,586,889
Apr 9, 2025	23.57	27.15	23.44	26.98	26.98	12.75%	4,331,449
Apr 8, 2025	24.25	25.10	23.52	23.93	23.93	-0.87%	3,821,268
Apr 7, 2025	23.57	25.34	22.78	24.14	24.14	-1.11%	5,016,599
Apr 4, 2025	26.42	26.42	24.35	24.41	24.41	-9.86%	3,464,534
Apr 3, 2025	28.10	28.31	27.04	27.08	27.08	-6.85%	3,524,923
Apr 2, 2025	28.67	29.11	28.39	29.07	29.07	0.07%	1,085,078
Apr 1, 2025	28.78	29.11	28.42	29.05	29.05	0.52%	1,705,014
Mar 31, 2025	28.80	29.15	28.37	28.90	28.90	-0.34%	1,041,512
Mar 28, 2025	29.43	29.60	28.78	29.00	29.00	-1.89%	1,067,748
Mar 27, 2025	29.46	29.71	29.25	29.56	29.56	-0.03%	990,962