Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
3.860
-0.380 (-8.96%)
At close: Mar 6, 2026, 4:00 PM EST
3.830
-0.030 (-0.78%)
After-hours: Mar 6, 2026, 7:59 PM EST
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.10 | 4.13 | 3.74 | 3.86 | 3.86 | -8.96% | 1,465,342 |
| Mar 5, 2026 | 4.50 | 4.54 | 3.55 | 4.24 | 4.24 | -19.85% | 2,096,540 |
| Mar 4, 2026 | 5.06 | 5.37 | 4.96 | 5.29 | 5.29 | 4.96% | 767,464 |
| Mar 3, 2026 | 4.82 | 5.12 | 4.73 | 5.04 | 5.04 | -0.98% | 397,328 |
| Mar 2, 2026 | 5.00 | 5.13 | 4.97 | 5.09 | 5.09 | -0.59% | 262,349 |
| Feb 27, 2026 | 5.17 | 5.28 | 5.04 | 5.12 | 5.12 | -3.21% | 215,958 |
| Feb 26, 2026 | 5.33 | 5.38 | 5.12 | 5.29 | 5.29 | -1.31% | 369,612 |
| Feb 25, 2026 | 5.25 | 5.39 | 5.14 | 5.36 | 5.36 | 3.68% | 311,507 |
| Feb 24, 2026 | 5.29 | 5.44 | 5.15 | 5.17 | 5.17 | -1.71% | 279,032 |
| Feb 23, 2026 | 5.38 | 5.43 | 5.16 | 5.26 | 5.26 | -4.19% | 329,508 |
| Feb 20, 2026 | 5.59 | 5.69 | 5.43 | 5.49 | 5.49 | -3.00% | 264,823 |
| Feb 19, 2026 | 5.70 | 5.76 | 5.51 | 5.66 | 5.66 | -1.39% | 227,969 |
| Feb 18, 2026 | 5.77 | 5.79 | 5.62 | 5.74 | 5.74 | 1.59% | 298,573 |
| Feb 17, 2026 | 5.95 | 6.09 | 5.64 | 5.65 | 5.65 | -5.36% | 379,293 |
| Feb 13, 2026 | 5.91 | 6.12 | 5.85 | 5.97 | 5.97 | 0.67% | 819,368 |
| Feb 12, 2026 | 5.93 | 6.07 | 5.72 | 5.93 | 5.93 | 1.37% | 492,159 |
| Feb 11, 2026 | 5.96 | 6.03 | 5.61 | 5.85 | 5.85 | -0.68% | 462,029 |
| Feb 10, 2026 | 6.18 | 6.24 | 5.88 | 5.89 | 5.89 | -4.07% | 737,214 |
| Feb 9, 2026 | 5.77 | 6.26 | 5.69 | 6.14 | 6.14 | 6.78% | 899,182 |
| Feb 6, 2026 | 5.03 | 5.77 | 5.03 | 5.75 | 5.75 | 17.11% | 758,337 |
| Feb 5, 2026 | 5.14 | 5.14 | 4.79 | 4.91 | 4.91 | -4.84% | 578,310 |
| Feb 4, 2026 | 5.13 | 5.31 | 4.86 | 5.16 | 5.16 | 2.18% | 618,706 |
| Feb 3, 2026 | 5.06 | 5.22 | 4.93 | 5.05 | 5.05 | 0.80% | 333,127 |
| Feb 2, 2026 | 5.04 | 5.18 | 4.96 | 5.01 | 5.01 | -0.60% | 472,399 |
| Jan 30, 2026 | 5.13 | 5.22 | 5.03 | 5.04 | 5.04 | -3.26% | 275,036 |
| Jan 29, 2026 | 5.22 | 5.23 | 5.05 | 5.21 | 5.21 | 0.58% | 253,815 |
| Jan 28, 2026 | 5.28 | 5.33 | 5.15 | 5.18 | 5.18 | -0.96% | 257,862 |
| Jan 27, 2026 | 5.40 | 5.47 | 5.14 | 5.23 | 5.23 | -3.51% | 383,348 |
| Jan 26, 2026 | 5.48 | 5.59 | 5.42 | 5.42 | 5.42 | -0.55% | 341,515 |
| Jan 23, 2026 | 5.61 | 5.63 | 5.40 | 5.45 | 5.45 | -3.20% | 235,851 |
| Jan 22, 2026 | 5.63 | 5.77 | 5.63 | 5.63 | 5.63 | 1.08% | 359,789 |
| Jan 21, 2026 | 5.50 | 5.60 | 5.35 | 5.57 | 5.57 | 3.15% | 411,019 |
| Jan 20, 2026 | 5.56 | 5.64 | 5.36 | 5.40 | 5.40 | -4.59% | 392,227 |
| Jan 16, 2026 | 5.80 | 5.86 | 5.65 | 5.66 | 5.66 | -3.08% | 377,235 |
| Jan 15, 2026 | 5.83 | 5.97 | 5.79 | 5.84 | 5.84 | 0.86% | 380,728 |
| Jan 14, 2026 | 5.87 | 5.94 | 5.78 | 5.79 | 5.79 | -1.19% | 317,907 |
| Jan 13, 2026 | 6.05 | 6.07 | 5.84 | 5.86 | 5.86 | -1.68% | 318,054 |
| Jan 12, 2026 | 5.97 | 6.19 | 5.96 | 5.96 | 5.96 | -1.81% | 349,631 |
| Jan 9, 2026 | 5.97 | 6.12 | 5.95 | 6.07 | 6.07 | 2.36% | 389,590 |
| Jan 8, 2026 | 5.68 | 6.03 | 5.63 | 5.93 | 5.93 | 3.85% | 315,519 |
| Jan 7, 2026 | 5.84 | 5.84 | 5.64 | 5.71 | 5.71 | -2.89% | 254,341 |
| Jan 6, 2026 | 5.63 | 5.90 | 5.57 | 5.88 | 5.88 | 4.07% | 375,848 |
| Jan 5, 2026 | 5.56 | 5.77 | 5.53 | 5.65 | 5.65 | 2.17% | 282,248 |
| Jan 2, 2026 | 5.48 | 5.59 | 5.40 | 5.53 | 5.53 | 2.22% | 213,246 |
| Dec 31, 2025 | 5.50 | 5.50 | 5.30 | 5.41 | 5.41 | -1.81% | 304,791 |
| Dec 30, 2025 | 5.76 | 5.80 | 5.43 | 5.51 | 5.51 | -4.51% | 275,612 |
| Dec 29, 2025 | 5.69 | 5.81 | 5.59 | 5.77 | 5.77 | - | 285,192 |
| Dec 26, 2025 | 5.77 | 5.80 | 5.68 | 5.77 | 5.77 | -0.35% | 244,054 |
| Dec 24, 2025 | 5.74 | 5.81 | 5.67 | 5.79 | 5.79 | 1.58% | 155,994 |
| Dec 23, 2025 | 5.57 | 5.72 | 5.57 | 5.70 | 5.70 | 1.79% | 218,965 |
| Dec 22, 2025 | 5.50 | 5.76 | 5.44 | 5.60 | 5.60 | 2.94% | 345,359 |
| Dec 19, 2025 | 5.59 | 5.61 | 5.41 | 5.44 | 5.44 | -2.68% | 373,304 |
| Dec 18, 2025 | 5.46 | 5.64 | 5.42 | 5.59 | 5.59 | 4.88% | 315,476 |
| Dec 17, 2025 | 5.40 | 5.59 | 5.30 | 5.33 | 5.33 | -1.48% | 267,998 |
| Dec 16, 2025 | 5.43 | 5.57 | 5.38 | 5.41 | 5.41 | -0.73% | 317,081 |
| Dec 15, 2025 | 5.63 | 5.68 | 5.35 | 5.45 | 5.45 | -1.80% | 433,067 |
| Dec 12, 2025 | 5.74 | 5.80 | 5.54 | 5.55 | 5.55 | -3.14% | 393,353 |
| Dec 11, 2025 | 5.61 | 5.75 | 5.54 | 5.73 | 5.73 | 2.69% | 569,204 |
| Dec 10, 2025 | 5.29 | 5.67 | 5.26 | 5.58 | 5.58 | 5.08% | 388,949 |
| Dec 9, 2025 | 5.11 | 5.33 | 5.11 | 5.31 | 5.31 | 3.11% | 296,088 |
| Dec 8, 2025 | 5.23 | 5.23 | 5.10 | 5.15 | 5.15 | - | 285,560 |
| Dec 5, 2025 | 5.02 | 5.21 | 4.94 | 5.15 | 5.15 | 2.79% | 272,124 |
| Dec 4, 2025 | 5.01 | 5.06 | 4.84 | 5.01 | 5.01 | -0.99% | 244,660 |
| Dec 3, 2025 | 4.94 | 5.08 | 4.82 | 5.06 | 5.06 | 3.69% | 407,237 |
| Dec 2, 2025 | 4.97 | 4.97 | 4.80 | 4.88 | 4.88 | -0.41% | 310,774 |
| Dec 1, 2025 | 4.89 | 5.07 | 4.81 | 4.90 | 4.90 | -0.81% | 322,949 |
| Nov 28, 2025 | 4.90 | 5.06 | 4.90 | 4.94 | 4.94 | 1.44% | 161,977 |
| Nov 26, 2025 | 4.74 | 4.99 | 4.70 | 4.87 | 4.87 | 2.10% | 451,508 |
| Nov 25, 2025 | 4.60 | 4.78 | 4.52 | 4.77 | 4.77 | 5.53% | 280,034 |
| Nov 24, 2025 | 4.48 | 4.61 | 4.45 | 4.52 | 4.52 | - | 769,063 |
| Nov 21, 2025 | 4.32 | 4.53 | 4.20 | 4.52 | 4.52 | 5.36% | 549,727 |
| Nov 20, 2025 | 4.51 | 4.55 | 4.18 | 4.29 | 4.29 | -3.38% | 429,964 |
| Nov 19, 2025 | 4.52 | 4.64 | 4.38 | 4.44 | 4.44 | -1.11% | 388,912 |
| Nov 18, 2025 | 4.63 | 4.70 | 4.42 | 4.49 | 4.49 | -4.26% | 347,774 |
| Nov 17, 2025 | 4.85 | 5.07 | 4.68 | 4.69 | 4.69 | -3.30% | 450,728 |
| Nov 14, 2025 | 5.03 | 5.13 | 4.84 | 4.85 | 4.85 | -6.37% | 423,775 |
| Nov 13, 2025 | 5.16 | 5.35 | 4.95 | 5.18 | 5.18 | -0.96% | 590,998 |
| Nov 12, 2025 | 5.08 | 5.37 | 5.08 | 5.23 | 5.23 | 2.55% | 517,557 |
| Nov 11, 2025 | 4.99 | 5.12 | 4.90 | 5.10 | 5.10 | 2.00% | 372,805 |
| Nov 10, 2025 | 5.02 | 5.12 | 4.92 | 5.00 | 5.00 | 0.81% | 304,028 |
| Nov 7, 2025 | 4.87 | 5.02 | 4.80 | 4.96 | 4.96 | 0.40% | 371,583 |
| Nov 6, 2025 | 5.27 | 5.28 | 4.93 | 4.94 | 4.94 | -6.79% | 554,741 |
| Nov 5, 2025 | 5.23 | 5.40 | 5.13 | 5.30 | 5.30 | 0.38% | 653,614 |
| Nov 4, 2025 | 5.02 | 5.38 | 4.99 | 5.28 | 5.28 | 3.13% | 669,965 |
| Nov 3, 2025 | 5.22 | 5.29 | 5.03 | 5.12 | 5.12 | -3.40% | 620,179 |
| Oct 31, 2025 | 4.81 | 5.35 | 4.79 | 5.30 | 5.30 | 14.47% | 928,338 |
| Oct 30, 2025 | 5.30 | 5.89 | 4.62 | 4.63 | 4.63 | -17.03% | 1,189,059 |
| Oct 29, 2025 | 5.44 | 5.74 | 5.41 | 5.58 | 5.58 | 0.54% | 774,115 |
| Oct 28, 2025 | 5.51 | 5.64 | 5.47 | 5.55 | 5.55 | 0.73% | 450,794 |
| Oct 27, 2025 | 5.60 | 5.67 | 5.45 | 5.51 | 5.51 | 0.18% | 358,190 |
| Oct 24, 2025 | 5.50 | 5.67 | 5.45 | 5.50 | 5.50 | 1.66% | 452,710 |
| Oct 23, 2025 | 5.17 | 5.43 | 5.16 | 5.41 | 5.41 | 5.25% | 453,069 |
| Oct 22, 2025 | 5.22 | 5.27 | 5.10 | 5.14 | 5.14 | -2.10% | 545,620 |
| Oct 21, 2025 | 5.50 | 5.60 | 5.23 | 5.25 | 5.25 | -4.55% | 313,122 |
| Oct 20, 2025 | 5.27 | 5.51 | 5.14 | 5.50 | 5.50 | 7.42% | 588,845 |
| Oct 17, 2025 | 5.45 | 5.59 | 5.11 | 5.12 | 5.12 | -7.25% | 490,424 |
| Oct 16, 2025 | 5.57 | 5.71 | 5.49 | 5.52 | 5.52 | -0.36% | 437,836 |
| Oct 15, 2025 | 5.72 | 5.79 | 5.47 | 5.54 | 5.54 | -0.36% | 523,275 |
| Oct 14, 2025 | 4.99 | 5.58 | 4.96 | 5.56 | 5.56 | 9.02% | 476,950 |
| Oct 13, 2025 | 5.17 | 5.27 | 5.10 | 5.10 | 5.10 | 1.59% | 295,201 |