Ranpak Holdings Corp Class A Common Stock (PACK)
4.1200
+0.3000 (7.85%)
NYSE · Last Trade: Apr 18th, 11:14 PM EDT
Historical Prices For Ranpak Holdings Corp Class A Common Stock (PACK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 3.91 | 4.14 | 3.88 | 4.12 | 541,244 | 4.12 |
| 4/16/2026 | 3.84 | 3.91 | 3.79 | 3.82 | 239,566 | 3.82 |
| 4/15/2026 | 3.81 | 3.92 | 3.77 | 3.86 | 311,300 | 3.86 |
| 4/14/2026 | 3.67 | 3.86 | 3.67 | 3.79 | 401,848 | 3.79 |
| 4/13/2026 | 3.74 | 3.75 | 3.62 | 3.67 | 249,725 | 3.67 |
| 4/10/2026 | 3.87 | 3.92 | 3.76 | 3.79 | 422,231 | 3.79 |
| 4/09/2026 | 3.68 | 3.83 | 3.66 | 3.83 | 299,823 | 3.83 |
| 4/08/2026 | 3.74 | 3.81 | 3.65 | 3.74 | 318,971 | 3.74 |
| 4/07/2026 | 3.49 | 3.52 | 3.43 | 3.47 | 322,452 | 3.47 |
| 4/06/2026 | 3.57 | 3.61 | 3.51 | 3.54 | 201,401 | 3.54 |
| 4/02/2026 | 3.46 | 3.64 | 3.39 | 3.58 | 342,914 | 3.58 |
| 4/01/2026 | 3.64 | 3.69 | 3.58 | 3.62 | 271,519 | 3.62 |
| 3/31/2026 | 3.56 | 3.65 | 3.44 | 3.57 | 396,695 | 3.57 |
| 3/30/2026 | 3.57 | 3.59 | 3.44 | 3.45 | 275,070 | 3.45 |
| 3/27/2026 | 3.61 | 3.67 | 3.50 | 3.54 | 252,322 | 3.54 |
| 3/26/2026 | 3.63 | 3.82 | 3.61 | 3.68 | 275,134 | 3.68 |
| 3/25/2026 | 3.68 | 3.75 | 3.61 | 3.70 | 373,109 | 3.70 |
| 3/24/2026 | 3.41 | 3.64 | 3.41 | 3.58 | 385,529 | 3.58 |
| 3/23/2026 | 3.43 | 3.62 | 3.36 | 3.50 | 464,509 | 3.50 |
| 3/20/2026 | 3.45 | 3.46 | 3.24 | 3.27 | 528,710 | 3.27 |
| 3/19/2026 | 3.37 | 3.48 | 3.32 | 3.42 | 638,457 | 3.42 |
| 3/18/2026 | 3.42 | 3.58 | 3.42 | 3.47 | 435,562 | 3.47 |
| 3/17/2026 | 3.49 | 3.64 | 3.43 | 3.48 | 442,479 | 3.48 |
| 3/16/2026 | 3.53 | 3.61 | 3.36 | 3.45 | 524,459 | 3.45 |
| 3/13/2026 | 3.27 | 3.46 | 3.23 | 3.43 | 1,319,970 | 3.43 |
| 3/12/2026 | 3.65 | 3.65 | 3.22 | 3.24 | 1,543,760 | 3.24 |
| 3/11/2026 | 3.75 | 3.87 | 3.69 | 3.75 | 603,109 | 3.75 |
| 3/10/2026 | 3.76 | 3.92 | 3.74 | 3.83 | 1,035,990 | 3.83 |
| 3/09/2026 | 3.74 | 3.78 | 3.40 | 3.78 | 883,407 | 3.78 |
| 3/06/2026 | 4.10 | 4.13 | 3.73 | 3.86 | 1,465,395 | 3.86 |
| 3/05/2026 | 4.50 | 4.54 | 3.55 | 4.24 | 2,101,746 | 4.24 |
| 3/04/2026 | 5.06 | 5.37 | 4.96 | 5.29 | 775,705 | 5.29 |
| 3/03/2026 | 4.82 | 5.12 | 4.73 | 5.04 | 397,328 | 5.04 |
| 3/02/2026 | 5.00 | 5.13 | 4.97 | 5.09 | 268,960 | 5.09 |
| 2/27/2026 | 5.17 | 5.28 | 5.04 | 5.12 | 217,039 | 5.12 |
| 2/26/2026 | 5.33 | 5.38 | 5.12 | 5.29 | 369,640 | 5.29 |
| 2/25/2026 | 5.25 | 5.39 | 5.14 | 5.36 | 311,507 | 5.36 |
| 2/24/2026 | 5.29 | 5.44 | 5.15 | 5.17 | 279,032 | 5.17 |
| 2/23/2026 | 5.38 | 5.42 | 5.16 | 5.26 | 329,509 | 5.26 |
| 2/20/2026 | 5.59 | 5.69 | 5.43 | 5.49 | 264,823 | 5.49 |
| 2/19/2026 | 5.70 | 5.76 | 5.50 | 5.66 | 247,680 | 5.66 |
| 2/18/2026 | 5.77 | 5.79 | 5.62 | 5.74 | 301,493 | 5.74 |
| 2/17/2026 | 5.95 | 6.09 | 5.64 | 5.65 | 379,293 | 5.65 |
| 2/13/2026 | 5.91 | 6.12 | 5.84 | 5.97 | 833,389 | 5.97 |
| 2/12/2026 | 5.93 | 6.07 | 5.72 | 5.93 | 492,159 | 5.93 |
| 2/11/2026 | 5.96 | 6.03 | 5.61 | 5.85 | 462,029 | 5.85 |
| 2/10/2026 | 6.18 | 6.24 | 5.88 | 5.89 | 737,214 | 5.89 |
| 2/09/2026 | 5.77 | 6.26 | 5.69 | 6.14 | 899,272 | 6.14 |
| 2/06/2026 | 5.03 | 5.77 | 5.03 | 5.75 | 758,668 | 5.75 |
| 2/05/2026 | 5.14 | 5.14 | 4.79 | 4.91 | 578,359 | 4.91 |
| 2/04/2026 | 5.13 | 5.31 | 4.86 | 5.16 | 618,706 | 5.16 |
| 2/03/2026 | 5.06 | 5.22 | 4.93 | 5.05 | 333,127 | 5.05 |
| 2/02/2026 | 5.04 | 5.18 | 4.96 | 5.01 | 472,399 | 5.01 |
| 1/30/2026 | 5.13 | 5.22 | 5.03 | 5.04 | 276,229 | 5.04 |
| 1/29/2026 | 5.22 | 5.23 | 5.05 | 5.21 | 255,202 | 5.21 |
| 1/28/2026 | 5.28 | 5.33 | 5.14 | 5.18 | 258,041 | 5.18 |
| 1/27/2026 | 5.40 | 5.46 | 5.14 | 5.23 | 382,948 | 5.23 |
| 1/26/2026 | 5.48 | 5.59 | 5.42 | 5.42 | 341,510 | 5.42 |
| 1/23/2026 | 5.61 | 5.63 | 5.40 | 5.45 | 235,851 | 5.45 |
| 1/22/2026 | 5.63 | 5.77 | 5.63 | 5.63 | 365,805 | 5.63 |
| 1/21/2026 | 5.50 | 5.60 | 5.35 | 5.57 | 411,019 | 5.57 |
| 1/20/2026 | 5.56 | 5.63 | 5.36 | 5.40 | 392,227 | 5.40 |