Ranpak Holdings Corp Class A Common Stock (PACK)
3.6100
+0.0700 (1.98%)
NYSE · Last Trade: Oct 22nd, 7:02 PM EDT
Historical Prices For Ranpak Holdings Corp Class A Common Stock (PACK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/21/2026 | 3.42 | 3.63 | 3.38 | 3.54 | 829,436 | 3.54 |
| 10/20/2026 | 3.42 | 3.50 | 3.36 | 3.39 | 676,261 | 3.39 |
| 10/19/2026 | 3.47 | 3.52 | 3.32 | 3.42 | 637,431 | 3.42 |
| 10/16/2026 | 3.49 | 3.56 | 3.38 | 3.46 | 631,963 | 3.46 |
| 10/15/2026 | 3.48 | 3.52 | 3.40 | 3.48 | 729,613 | 3.48 |
| 10/14/2026 | 3.48 | 3.48 | 3.27 | 3.45 | 743,165 | 3.45 |
| 10/13/2026 | 3.65 | 3.66 | 3.50 | 3.53 | 529,860 | 3.53 |
| 10/12/2026 | 3.70 | 3.70 | 3.58 | 3.61 | 487,808 | 3.61 |
| 10/09/2026 | 3.92 | 3.92 | 3.69 | 3.71 | 499,243 | 3.71 |
| 10/08/2026 | 3.84 | 3.92 | 3.77 | 3.90 | 635,181 | 3.90 |
| 10/07/2026 | 3.90 | 3.96 | 3.81 | 3.92 | 659,319 | 3.92 |
| 10/06/2026 | 4.03 | 4.08 | 3.94 | 3.97 | 365,949 | 3.97 |
| 10/05/2026 | 4.07 | 4.07 | 3.92 | 3.96 | 464,629 | 3.96 |
| 10/02/2026 | 4.18 | 4.19 | 4.01 | 4.09 | 467,116 | 4.09 |
| 10/01/2026 | 4.14 | 4.14 | 3.99 | 4.07 | 507,273 | 4.07 |
| 9/30/2026 | 4.41 | 4.41 | 4.09 | 4.15 | 895,393 | 4.15 |
| 9/29/2026 | 4.38 | 4.42 | 4.27 | 4.37 | 563,905 | 4.37 |
| 9/28/2026 | 4.32 | 4.36 | 4.22 | 4.35 | 463,754 | 4.35 |
| 9/25/2026 | 4.26 | 4.41 | 4.20 | 4.39 | 498,766 | 4.39 |
| 9/24/2026 | 4.15 | 4.23 | 4.02 | 4.22 | 391,302 | 4.22 |
| 9/23/2026 | 4.20 | 4.24 | 4.11 | 4.18 | 469,318 | 4.18 |
| 9/22/2026 | 4.09 | 4.25 | 4.07 | 4.22 | 498,463 | 4.22 |
| 9/21/2026 | 4.03 | 4.08 | 3.94 | 4.03 | 536,610 | 4.03 |
| 9/18/2026 | 3.99 | 4.04 | 3.85 | 3.98 | 643,170 | 3.98 |
| 9/17/2026 | 3.94 | 4.04 | 3.84 | 3.99 | 707,499 | 3.99 |
| 9/16/2026 | 3.82 | 3.91 | 3.78 | 3.84 | 531,686 | 3.84 |
| 9/15/2026 | 3.89 | 3.89 | 3.77 | 3.81 | 664,089 | 3.81 |
| 9/14/2026 | 3.85 | 4.01 | 3.81 | 3.88 | 471,477 | 3.88 |
| 9/11/2026 | 4.10 | 4.10 | 3.91 | 3.95 | 451,998 | 3.95 |
| 9/10/2026 | 4.00 | 4.09 | 3.96 | 3.98 | 462,101 | 3.98 |
| 9/09/2026 | 4.23 | 4.23 | 4.01 | 4.05 | 503,300 | 4.05 |
| 9/08/2026 | 4.49 | 4.53 | 4.25 | 4.29 | 376,569 | 4.29 |
| 9/04/2026 | 4.41 | 4.56 | 4.40 | 4.54 | 274,228 | 4.54 |
| 9/03/2026 | 4.53 | 4.58 | 4.28 | 4.38 | 470,434 | 4.38 |
| 9/02/2026 | 4.49 | 4.57 | 4.39 | 4.42 | 450,006 | 4.42 |
| 9/01/2026 | 4.61 | 4.65 | 4.45 | 4.47 | 478,075 | 4.47 |
| 8/31/2026 | 4.85 | 4.90 | 4.72 | 4.75 | 371,231 | 4.75 |
| 8/28/2026 | 5.02 | 5.10 | 4.83 | 4.90 | 382,589 | 4.90 |
| 8/27/2026 | 5.05 | 5.12 | 5.00 | 5.02 | 435,830 | 5.02 |
| 8/26/2026 | 5.08 | 5.13 | 5.00 | 5.08 | 344,700 | 5.08 |
| 8/25/2026 | 5.16 | 5.16 | 5.04 | 5.06 | 421,021 | 5.06 |
| 8/24/2026 | 5.06 | 5.12 | 5.01 | 5.03 | 330,679 | 5.03 |
| 8/21/2026 | 5.14 | 5.18 | 5.07 | 5.08 | 291,499 | 5.08 |
| 8/20/2026 | 5.05 | 5.09 | 4.88 | 5.05 | 572,637 | 5.05 |
| 8/19/2026 | 5.25 | 5.28 | 5.07 | 5.08 | 436,080 | 5.08 |
| 8/18/2026 | 5.18 | 5.30 | 5.12 | 5.18 | 409,299 | 5.18 |
| 8/17/2026 | 5.49 | 5.53 | 5.12 | 5.24 | 390,435 | 5.24 |
| 8/14/2026 | 5.53 | 5.62 | 5.43 | 5.57 | 339,699 | 5.57 |
| 8/13/2026 | 5.48 | 5.61 | 5.46 | 5.59 | 333,043 | 5.59 |
| 8/12/2026 | 5.48 | 5.54 | 5.38 | 5.41 | 335,604 | 5.41 |
| 8/11/2026 | 5.24 | 5.41 | 5.24 | 5.38 | 449,578 | 5.38 |
| 8/10/2026 | 5.43 | 5.50 | 5.17 | 5.20 | 247,735 | 5.20 |
| 8/07/2026 | 5.48 | 5.58 | 5.44 | 5.51 | 530,948 | 5.51 |
| 8/06/2026 | 5.47 | 5.52 | 5.33 | 5.43 | 814,910 | 5.43 |
| 8/05/2026 | 5.63 | 5.63 | 5.46 | 5.50 | 376,479 | 5.50 |
| 8/04/2026 | 5.45 | 5.86 | 5.45 | 5.63 | 598,246 | 5.63 |
| 8/03/2026 | 5.12 | 5.46 | 5.05 | 5.42 | 1,206,631 | 5.42 |
| 7/31/2026 | 5.23 | 5.44 | 4.79 | 5.12 | 1,007,087 | 5.12 |
| 7/30/2026 | 5.40 | 5.56 | 4.68 | 5.17 | 1,477,644 | 5.17 |
| 7/29/2026 | 6.28 | 6.31 | 5.79 | 5.84 | 453,894 | 5.84 |
| 7/28/2026 | 6.69 | 6.72 | 6.39 | 6.43 | 353,807 | 6.43 |
| 7/27/2026 | 6.70 | 6.70 | 6.31 | 6.69 | 730,712 | 6.69 |
| 7/24/2026 | 6.41 | 6.55 | 6.28 | 6.47 | 1,173,058 | 6.47 |
| 7/23/2026 | 6.88 | 6.96 | 6.26 | 6.31 | 734,434 | 6.31 |