Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
5.15
+0.14 (2.79%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 244,033 |
| Dec 3, 2025 | 4.94 | 5.08 | 4.82 | 5.06 | 5.06 | 3.69% | 406,613 |
| 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 |
| Oct 10, 2025 | 5.43 | 5.49 | 5.00 | 5.02 | 5.02 | -7.38% | 397,614 |
| Oct 9, 2025 | 5.79 | 5.85 | 5.42 | 5.42 | 5.42 | -6.23% | 293,694 |
| Oct 8, 2025 | 5.74 | 5.99 | 5.67 | 5.78 | 5.78 | 1.40% | 423,397 |
| Oct 7, 2025 | 5.71 | 5.96 | 5.68 | 5.70 | 5.70 | - | 510,850 |
| Oct 6, 2025 | 5.89 | 5.94 | 5.67 | 5.70 | 5.70 | -2.40% | 370,364 |
| Oct 3, 2025 | 5.68 | 5.91 | 5.61 | 5.84 | 5.84 | 3.55% | 430,625 |
| Oct 2, 2025 | 5.56 | 5.74 | 5.53 | 5.64 | 5.64 | 1.44% | 571,238 |
| Oct 1, 2025 | 5.55 | 5.65 | 5.49 | 5.56 | 5.56 | -1.07% | 723,263 |
| Sep 30, 2025 | 5.29 | 5.63 | 5.29 | 5.62 | 5.62 | 6.44% | 838,813 |
| Sep 29, 2025 | 5.34 | 5.38 | 5.23 | 5.28 | 5.28 | -0.19% | 338,348 |
| Sep 26, 2025 | 5.15 | 5.35 | 5.06 | 5.29 | 5.29 | 3.32% | 389,703 |
| Sep 25, 2025 | 5.08 | 5.19 | 5.06 | 5.12 | 5.12 | -1.35% | 411,442 |
| Sep 24, 2025 | 5.27 | 5.37 | 5.14 | 5.19 | 5.19 | -0.57% | 473,883 |
| Sep 23, 2025 | 5.35 | 5.64 | 5.21 | 5.22 | 5.22 | -2.43% | 637,692 |
| Sep 22, 2025 | 5.03 | 5.39 | 5.02 | 5.35 | 5.35 | 5.73% | 743,312 |
| Sep 19, 2025 | 5.32 | 5.37 | 4.99 | 5.06 | 5.06 | -2.50% | 1,507,735 |
| Sep 18, 2025 | 4.78 | 5.26 | 4.76 | 5.19 | 5.19 | 10.90% | 1,343,029 |
| Sep 17, 2025 | 4.61 | 4.87 | 4.59 | 4.68 | 4.68 | - | 422,104 |
| Sep 16, 2025 | 4.62 | 4.69 | 4.59 | 4.68 | 4.68 | 1.52% | 387,418 |
| Sep 15, 2025 | 4.68 | 4.75 | 4.56 | 4.61 | 4.61 | -1.50% | 439,826 |
| Sep 12, 2025 | 4.94 | 4.94 | 4.67 | 4.68 | 4.68 | -5.07% | 377,463 |
| Sep 11, 2025 | 4.83 | 4.94 | 4.82 | 4.93 | 4.93 | 2.07% | 375,963 |
| Sep 10, 2025 | 4.86 | 4.92 | 4.81 | 4.83 | 4.83 | -0.21% | 454,369 |
| Sep 9, 2025 | 4.88 | 4.96 | 4.69 | 4.84 | 4.84 | -1.83% | 514,252 |
| Sep 8, 2025 | 5.15 | 5.25 | 4.88 | 4.93 | 4.93 | -4.46% | 579,468 |
| Sep 5, 2025 | 4.99 | 5.25 | 4.93 | 5.16 | 5.16 | 4.24% | 1,022,645 |
| Sep 4, 2025 | 4.80 | 4.96 | 4.72 | 4.95 | 4.95 | 3.56% | 589,478 |
| Sep 3, 2025 | 4.94 | 4.98 | 4.65 | 4.78 | 4.78 | -4.02% | 1,023,946 |
| Sep 2, 2025 | 5.15 | 5.23 | 4.91 | 4.98 | 4.98 | -5.68% | 1,278,477 |
| Aug 29, 2025 | 5.25 | 5.36 | 5.13 | 5.28 | 5.28 | 2.33% | 901,013 |
| Aug 28, 2025 | 5.42 | 5.44 | 5.02 | 5.16 | 5.16 | -4.27% | 2,853,709 |
| Aug 27, 2025 | 5.57 | 5.64 | 5.28 | 5.39 | 5.39 | -3.23% | 2,017,151 |
| Aug 26, 2025 | 6.18 | 6.31 | 5.30 | 5.57 | 5.57 | 15.32% | 9,697,834 |
| Aug 25, 2025 | 4.45 | 4.98 | 4.40 | 4.83 | 4.83 | 7.57% | 1,008,009 |
| Aug 22, 2025 | 4.38 | 4.64 | 4.31 | 4.49 | 4.49 | 4.18% | 889,026 |
| Aug 21, 2025 | 4.35 | 4.38 | 4.28 | 4.31 | 4.31 | -2.05% | 211,930 |
| Aug 20, 2025 | 4.45 | 4.50 | 4.33 | 4.40 | 4.40 | -1.12% | 407,761 |
| Aug 19, 2025 | 4.35 | 4.46 | 4.31 | 4.45 | 4.45 | 2.77% | 385,749 |
| Aug 18, 2025 | 4.26 | 4.44 | 4.20 | 4.33 | 4.33 | 2.12% | 287,646 |
| Aug 15, 2025 | 4.32 | 4.35 | 4.17 | 4.24 | 4.24 | -0.70% | 355,222 |
| Aug 14, 2025 | 4.35 | 4.40 | 4.19 | 4.27 | 4.27 | -4.47% | 282,155 |
| Aug 13, 2025 | 4.38 | 4.52 | 4.32 | 4.47 | 4.47 | 3.00% | 383,604 |
| Aug 12, 2025 | 4.12 | 4.50 | 4.02 | 4.34 | 4.34 | 7.69% | 749,428 |
| Aug 11, 2025 | 3.93 | 4.08 | 3.88 | 4.03 | 4.03 | 2.03% | 499,691 |
| Aug 8, 2025 | 4.00 | 4.07 | 3.87 | 3.95 | 3.95 | -0.75% | 406,396 |
| Aug 7, 2025 | 4.37 | 4.39 | 3.93 | 3.98 | 3.98 | -7.66% | 560,111 |
| Aug 6, 2025 | 4.23 | 4.52 | 4.22 | 4.31 | 4.31 | 1.89% | 888,056 |
| Aug 5, 2025 | 3.62 | 4.42 | 3.62 | 4.23 | 4.23 | 19.49% | 2,497,851 |
| Aug 4, 2025 | 3.48 | 3.64 | 3.47 | 3.54 | 3.54 | 2.02% | 277,747 |
| Aug 1, 2025 | 3.56 | 3.58 | 3.29 | 3.47 | 3.47 | -4.93% | 720,129 |
| Jul 31, 2025 | 4.00 | 4.06 | 3.65 | 3.65 | 3.65 | -8.75% | 684,458 |
| Jul 30, 2025 | 3.91 | 4.12 | 3.89 | 4.00 | 4.00 | 3.09% | 607,870 |
| Jul 29, 2025 | 3.97 | 3.98 | 3.85 | 3.88 | 3.88 | -1.02% | 274,271 |
| Jul 28, 2025 | 3.89 | 3.98 | 3.88 | 3.92 | 3.92 | 1.55% | 280,140 |
| Jul 25, 2025 | 3.90 | 3.90 | 3.81 | 3.86 | 3.86 | -0.77% | 215,224 |
| Jul 24, 2025 | 3.86 | 3.93 | 3.78 | 3.89 | 3.89 | -1.27% | 341,275 |
| Jul 23, 2025 | 3.82 | 3.96 | 3.79 | 3.94 | 3.94 | 5.35% | 425,565 |
| Jul 22, 2025 | 3.63 | 3.81 | 3.63 | 3.74 | 3.74 | 3.60% | 225,232 |
| Jul 21, 2025 | 3.59 | 3.66 | 3.58 | 3.61 | 3.61 | 1.98% | 169,525 |
| Jul 18, 2025 | 3.64 | 3.64 | 3.53 | 3.54 | 3.54 | -1.94% | 176,630 |
| Jul 17, 2025 | 3.56 | 3.65 | 3.56 | 3.61 | 3.61 | 1.69% | 130,491 |