Ranpak Holdings Corp Class A Common Stock (PACK)
4.5400
+0.1600 (3.65%)
NYSE· Last Trade: Sep 6th, 8:15 AM EDT
Historical Prices For Ranpak Holdings Corp Class A Common Stock (PACK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 730,723 | 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 |
| 7/22/2026 | 6.71 | 7.13 | 6.71 | 7.01 | 276,919 | 7.01 |
| 7/21/2026 | 6.71 | 6.79 | 6.57 | 6.77 | 418,444 | 6.77 |
| 7/20/2026 | 6.60 | 6.92 | 6.52 | 6.56 | 331,828 | 6.56 |
| 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 |