Ranpak Holdings Corp Class A Common Stock (PACK)
4.3100
-0.0900 (-2.05%)
NYSE · Last Trade: Aug 21st, 9:58 PM EDT
Historical Prices For Ranpak Holdings Corp Class A Common Stock (PACK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/21/2025 | 4.35 | 4.38 | 4.28 | 4.31 | 211,930 | 4.31 |
| 8/20/2025 | 4.45 | 4.50 | 4.33 | 4.40 | 407,761 | 4.40 |
| 8/19/2025 | 4.35 | 4.46 | 4.31 | 4.45 | 385,749 | 4.45 |
| 8/18/2025 | 4.26 | 4.44 | 4.20 | 4.33 | 287,646 | 4.33 |
| 8/15/2025 | 4.32 | 4.35 | 4.17 | 4.24 | 355,222 | 4.24 |
| 8/14/2025 | 4.35 | 4.40 | 4.19 | 4.27 | 282,155 | 4.27 |
| 8/13/2025 | 4.38 | 4.51 | 4.32 | 4.47 | 383,403 | 4.47 |
| 8/12/2025 | 4.12 | 4.50 | 4.02 | 4.34 | 749,428 | 4.34 |
| 8/11/2025 | 3.93 | 4.08 | 3.88 | 4.03 | 499,666 | 4.03 |
| 8/08/2025 | 4.00 | 4.07 | 3.87 | 3.95 | 406,396 | 3.95 |
| 8/07/2025 | 4.37 | 4.39 | 3.93 | 3.98 | 560,111 | 3.98 |
| 8/06/2025 | 4.23 | 4.51 | 4.22 | 4.31 | 888,056 | 4.31 |
| 8/05/2025 | 3.62 | 4.42 | 3.62 | 4.23 | 2,497,801 | 4.23 |
| 8/04/2025 | 3.48 | 3.64 | 3.47 | 3.54 | 277,746 | 3.54 |
| 8/01/2025 | 3.56 | 3.58 | 3.29 | 3.47 | 720,129 | 3.47 |
| 7/31/2025 | 4.00 | 4.05 | 3.65 | 3.65 | 684,458 | 3.65 |
| 7/30/2025 | 3.91 | 4.12 | 3.89 | 4.00 | 607,870 | 4.00 |
| 7/29/2025 | 3.97 | 3.98 | 3.85 | 3.88 | 274,271 | 3.88 |
| 7/28/2025 | 3.89 | 3.98 | 3.88 | 3.92 | 280,131 | 3.92 |
| 7/25/2025 | 3.90 | 3.90 | 3.81 | 3.86 | 215,224 | 3.86 |
| 7/24/2025 | 3.86 | 3.93 | 3.78 | 3.89 | 341,275 | 3.89 |
| 7/23/2025 | 3.82 | 3.96 | 3.79 | 3.94 | 425,565 | 3.94 |
| 7/22/2025 | 3.63 | 3.81 | 3.63 | 3.74 | 225,232 | 3.74 |
| 7/21/2025 | 3.59 | 3.65 | 3.58 | 3.61 | 169,525 | 3.61 |
| 7/18/2025 | 3.64 | 3.64 | 3.53 | 3.54 | 176,630 | 3.54 |
| 7/17/2025 | 3.56 | 3.65 | 3.56 | 3.61 | 130,491 | 3.61 |
| 7/16/2025 | 3.50 | 3.58 | 3.42 | 3.55 | 258,856 | 3.55 |
| 7/15/2025 | 3.64 | 3.68 | 3.48 | 3.48 | 316,440 | 3.48 |
| 7/14/2025 | 3.70 | 3.71 | 3.61 | 3.63 | 283,416 | 3.63 |
| 7/11/2025 | 3.75 | 3.80 | 3.66 | 3.71 | 240,550 | 3.71 |
| 7/10/2025 | 3.67 | 3.95 | 3.65 | 3.81 | 544,346 | 3.81 |
| 7/09/2025 | 3.66 | 3.70 | 3.59 | 3.67 | 168,488 | 3.67 |
| 7/08/2025 | 3.64 | 3.73 | 3.63 | 3.63 | 391,685 | 3.63 |
| 7/07/2025 | 3.73 | 3.75 | 3.54 | 3.61 | 388,981 | 3.61 |
| 7/03/2025 | 3.72 | 3.75 | 3.67 | 3.72 | 155,192 | 3.72 |
| 7/02/2025 | 3.64 | 3.73 | 3.62 | 3.71 | 476,634 | 3.71 |
| 7/01/2025 | 3.55 | 3.70 | 3.52 | 3.62 | 424,370 | 3.62 |
| 6/30/2025 | 3.60 | 3.60 | 3.47 | 3.57 | 505,384 | 3.57 |
| 6/27/2025 | 3.58 | 3.65 | 3.54 | 3.57 | 531,021 | 3.57 |
| 6/26/2025 | 3.51 | 3.60 | 3.47 | 3.56 | 138,908 | 3.56 |
| 6/25/2025 | 3.56 | 3.60 | 3.45 | 3.50 | 179,337 | 3.50 |
| 6/24/2025 | 3.50 | 3.64 | 3.48 | 3.55 | 206,233 | 3.55 |
| 6/23/2025 | 3.48 | 3.52 | 3.31 | 3.43 | 334,926 | 3.43 |
| 6/20/2025 | 3.57 | 3.65 | 3.48 | 3.49 | 433,669 | 3.49 |
| 6/18/2025 | 3.55 | 3.62 | 3.50 | 3.53 | 328,163 | 3.53 |
| 6/17/2025 | 3.52 | 3.64 | 3.51 | 3.58 | 251,588 | 3.58 |
| 6/16/2025 | 3.53 | 3.62 | 3.49 | 3.56 | 174,518 | 3.56 |
| 6/13/2025 | 3.59 | 3.64 | 3.46 | 3.48 | 291,157 | 3.48 |
| 6/12/2025 | 3.70 | 3.76 | 3.62 | 3.67 | 305,435 | 3.67 |
| 6/11/2025 | 3.77 | 3.82 | 3.68 | 3.77 | 460,774 | 3.77 |
| 6/10/2025 | 3.71 | 3.75 | 3.63 | 3.71 | 208,799 | 3.71 |
| 6/09/2025 | 3.71 | 3.73 | 3.59 | 3.66 | 310,382 | 3.66 |
| 6/06/2025 | 3.55 | 3.73 | 3.48 | 3.64 | 390,587 | 3.64 |
| 6/05/2025 | 3.41 | 3.49 | 3.35 | 3.45 | 240,348 | 3.45 |
| 6/04/2025 | 3.43 | 3.48 | 3.38 | 3.42 | 258,425 | 3.42 |
| 6/03/2025 | 3.25 | 3.42 | 3.20 | 3.40 | 440,023 | 3.40 |
| 6/02/2025 | 3.34 | 3.34 | 3.21 | 3.25 | 294,015 | 3.25 |
| 5/30/2025 | 3.39 | 3.45 | 3.27 | 3.33 | 1,444,071 | 3.33 |
| 5/29/2025 | 3.41 | 3.44 | 3.33 | 3.41 | 307,099 | 3.41 |
| 5/28/2025 | 3.41 | 3.42 | 3.34 | 3.37 | 211,056 | 3.37 |
| 5/27/2025 | 3.43 | 3.50 | 3.41 | 3.42 | 239,842 | 3.42 |
| 5/23/2025 | 3.30 | 3.46 | 3.27 | 3.38 | 287,292 | 3.38 |
| 5/22/2025 | 3.35 | 3.42 | 3.31 | 3.41 | 332,350 | 3.41 |