Ranpak Holdings Corp Class A Common Stock (PACK)
6.8100
+0.00 (0.00%)
NYSE· Last Trade: Jul 20th, 4:42 AM EDT
Historical Prices For Ranpak Holdings Corp Class A Common Stock (PACK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 6.70 | 6.88 | 6.70 | 6.81 | 334,107 | 6.81 |
| 7/16/2026 | 6.89 | 6.99 | 6.83 | 6.90 | 272,715 | 6.90 |
| 7/15/2026 | 7.02 | 7.07 | 6.87 | 6.98 | 416,226 | 6.98 |
| 7/14/2026 | 7.09 | 7.15 | 6.81 | 6.91 | 305,528 | 6.91 |
| 7/13/2026 | 6.78 | 7.10 | 6.76 | 6.95 | 379,684 | 6.95 |
| 7/10/2026 | 6.47 | 6.92 | 6.47 | 6.84 | 330,748 | 6.84 |
| 7/09/2026 | 6.31 | 6.50 | 6.25 | 6.48 | 229,233 | 6.48 |
| 7/08/2026 | 6.35 | 6.37 | 6.13 | 6.18 | 365,473 | 6.18 |
| 7/07/2026 | 6.51 | 6.51 | 6.25 | 6.48 | 414,103 | 6.48 |
| 7/06/2026 | 6.73 | 6.75 | 6.49 | 6.61 | 441,277 | 6.61 |
| 7/02/2026 | 6.92 | 7.04 | 6.50 | 6.55 | 559,266 | 6.55 |
| 7/01/2026 | 7.25 | 7.30 | 6.88 | 6.91 | 399,234 | 6.91 |
| 6/30/2026 | 7.14 | 7.38 | 7.13 | 7.31 | 744,896 | 7.31 |
| 6/29/2026 | 7.28 | 7.28 | 7.02 | 7.17 | 487,658 | 7.17 |
| 6/26/2026 | 7.16 | 7.38 | 7.09 | 7.31 | 1,221,666 | 7.31 |
| 6/25/2026 | 7.73 | 7.80 | 7.22 | 7.24 | 562,231 | 7.24 |
| 6/24/2026 | 7.35 | 7.70 | 7.24 | 7.64 | 986,208 | 7.64 |
| 6/23/2026 | 7.07 | 7.42 | 7.00 | 7.22 | 769,376 | 7.22 |
| 6/22/2026 | 7.32 | 7.43 | 7.17 | 7.27 | 483,546 | 7.27 |
| 6/18/2026 | 7.36 | 7.50 | 7.21 | 7.34 | 781,907 | 7.34 |
| 6/17/2026 | 7.52 | 7.60 | 7.17 | 7.22 | 517,750 | 7.22 |
| 6/16/2026 | 7.68 | 7.81 | 7.35 | 7.46 | 916,751 | 7.46 |
| 6/15/2026 | 7.56 | 7.77 | 7.47 | 7.60 | 538,496 | 7.60 |
| 6/12/2026 | 7.23 | 7.40 | 7.13 | 7.30 | 450,321 | 7.30 |
| 6/11/2026 | 6.82 | 7.17 | 6.76 | 7.14 | 319,096 | 7.14 |
| 6/10/2026 | 6.83 | 7.05 | 6.59 | 6.72 | 352,121 | 6.72 |
| 6/09/2026 | 7.03 | 7.16 | 6.64 | 6.94 | 355,982 | 6.94 |
| 6/08/2026 | 6.89 | 7.01 | 6.80 | 6.83 | 335,093 | 6.83 |
| 6/05/2026 | 6.72 | 6.88 | 6.63 | 6.79 | 325,344 | 6.79 |
| 6/04/2026 | 6.99 | 6.99 | 6.71 | 6.88 | 303,938 | 6.88 |
| 6/03/2026 | 7.03 | 7.12 | 6.87 | 6.95 | 416,838 | 6.95 |
| 6/02/2026 | 6.88 | 7.15 | 6.74 | 7.12 | 486,519 | 7.12 |
| 6/01/2026 | 6.76 | 6.92 | 6.57 | 6.89 | 519,751 | 6.89 |
| 5/29/2026 | 6.97 | 7.07 | 6.82 | 6.90 | 430,512 | 6.90 |
| 5/28/2026 | 6.88 | 7.16 | 6.83 | 7.01 | 710,620 | 7.01 |
| 5/27/2026 | 6.71 | 7.05 | 6.66 | 6.91 | 774,901 | 6.91 |
| 5/26/2026 | 6.35 | 6.67 | 6.35 | 6.66 | 702,763 | 6.66 |
| 5/22/2026 | 6.27 | 6.42 | 6.15 | 6.28 | 634,435 | 6.28 |
| 5/21/2026 | 5.87 | 6.21 | 5.87 | 6.18 | 614,953 | 6.18 |
| 5/20/2026 | 5.62 | 6.05 | 5.52 | 6.04 | 402,902 | 6.04 |
| 5/19/2026 | 5.59 | 5.64 | 5.36 | 5.57 | 485,507 | 5.57 |
| 5/18/2026 | 5.79 | 5.86 | 5.63 | 5.66 | 493,332 | 5.66 |
| 5/15/2026 | 6.03 | 6.07 | 5.74 | 5.75 | 757,108 | 5.75 |
| 5/14/2026 | 6.31 | 6.33 | 6.11 | 6.15 | 610,008 | 6.15 |
| 5/13/2026 | 6.36 | 6.37 | 6.21 | 6.30 | 506,747 | 6.30 |
| 5/12/2026 | 6.25 | 6.34 | 6.15 | 6.30 | 600,942 | 6.30 |
| 5/11/2026 | 6.52 | 6.53 | 6.28 | 6.32 | 666,581 | 6.32 |
| 5/08/2026 | 6.43 | 6.59 | 6.31 | 6.51 | 839,572 | 6.51 |
| 5/07/2026 | 6.34 | 6.67 | 6.34 | 6.38 | 890,161 | 6.38 |
| 5/06/2026 | 6.09 | 6.50 | 6.00 | 6.25 | 1,569,148 | 6.25 |
| 5/05/2026 | 6.01 | 6.01 | 5.75 | 5.91 | 609,260 | 5.91 |
| 5/04/2026 | 5.60 | 6.20 | 5.56 | 5.91 | 1,567,132 | 5.91 |
| 5/01/2026 | 5.04 | 5.71 | 5.04 | 5.61 | 1,889,493 | 5.61 |
| 4/30/2026 | 4.84 | 5.28 | 4.40 | 5.09 | 2,870,538 | 5.09 |
| 4/29/2026 | 4.07 | 4.13 | 3.93 | 3.94 | 473,446 | 3.94 |
| 4/28/2026 | 4.12 | 4.18 | 4.02 | 4.12 | 562,814 | 4.12 |
| 4/27/2026 | 4.18 | 4.28 | 4.12 | 4.12 | 270,315 | 4.12 |
| 4/24/2026 | 3.98 | 4.25 | 3.90 | 4.21 | 433,887 | 4.21 |
| 4/23/2026 | 4.07 | 4.11 | 3.92 | 4.00 | 363,254 | 4.00 |
| 4/22/2026 | 4.21 | 4.25 | 3.96 | 4.06 | 500,300 | 4.06 |
| 4/21/2026 | 4.25 | 4.38 | 4.17 | 4.18 | 436,839 | 4.18 |
| 4/20/2026 | 4.08 | 4.33 | 4.08 | 4.24 | 518,479 | 4.24 |