Ranpak Corp. (PACK)
NYSE: PACK
· Real-Time Price · USD
4.92
0.09 (1.86%)
At close: Sep 11, 2025, 3:59 PM
4.93
0.10%
After-hours: Sep 11, 2025, 05:41 PM EDT
PACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.86 | 4.92 | 4.81 | 4.83 | 4.83 | -0.21% | 453,930 |
| Sep 9, 2025 | 4.88 | 4.96 | 4.68 | 4.84 | 4.84 | -1.83% | 514,300 |
| Sep 8, 2025 | 5.15 | 5.25 | 4.88 | 4.93 | 4.93 | -4.46% | 579,468 |
| Sep 5, 2025 | 4.99 | 5.25 | 4.92 | 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% | 1,278,500 |
| Aug 29, 2025 | 5.25 | 5.36 | 5.13 | 5.28 | 5.28 | 2.33% | 901,013 |
| Aug 28, 2025 | 5.42 | 5.44 | 5.01 | 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% | 407,800 |
| 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% | 282,200 |
| Aug 13, 2025 | 4.38 | 4.51 | 4.32 | 4.47 | 4.47 | 3.00% | 383,604 |