Ranpak Holdings Corp Class A Common Stock (PACK)
5.2900
-0.0700 (-1.31%)
NYSE · Last Trade: Feb 26th, 4:32 PM EST
Historical Prices For Ranpak Holdings Corp Class A Common Stock (PACK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/25/2026 | 5.25 | 5.39 | 5.14 | 5.36 | 311,507 | 5.36 |
| 2/24/2026 | 5.29 | 5.44 | 5.15 | 5.17 | 279,032 | 5.17 |
| 2/23/2026 | 5.38 | 5.42 | 5.16 | 5.26 | 329,509 | 5.26 |
| 2/20/2026 | 5.59 | 5.69 | 5.43 | 5.49 | 264,823 | 5.49 |
| 2/19/2026 | 5.70 | 5.76 | 5.50 | 5.66 | 247,680 | 5.66 |
| 2/18/2026 | 5.77 | 5.79 | 5.62 | 5.74 | 301,493 | 5.74 |
| 2/17/2026 | 5.95 | 6.09 | 5.64 | 5.65 | 379,293 | 5.65 |
| 2/13/2026 | 5.91 | 6.12 | 5.84 | 5.97 | 833,389 | 5.97 |
| 2/12/2026 | 5.93 | 6.07 | 5.72 | 5.93 | 492,159 | 5.93 |
| 2/11/2026 | 5.96 | 6.03 | 5.61 | 5.85 | 462,029 | 5.85 |
| 2/10/2026 | 6.18 | 6.24 | 5.88 | 5.89 | 737,214 | 5.89 |
| 2/09/2026 | 5.77 | 6.26 | 5.69 | 6.14 | 899,272 | 6.14 |
| 2/06/2026 | 5.03 | 5.77 | 5.03 | 5.75 | 758,668 | 5.75 |
| 2/05/2026 | 5.14 | 5.14 | 4.79 | 4.91 | 578,359 | 4.91 |
| 2/04/2026 | 5.13 | 5.31 | 4.86 | 5.16 | 618,706 | 5.16 |
| 2/03/2026 | 5.06 | 5.22 | 4.93 | 5.05 | 333,127 | 5.05 |
| 2/02/2026 | 5.04 | 5.18 | 4.96 | 5.01 | 472,399 | 5.01 |
| 1/30/2026 | 5.13 | 5.22 | 5.03 | 5.04 | 276,229 | 5.04 |
| 1/29/2026 | 5.22 | 5.23 | 5.05 | 5.21 | 255,202 | 5.21 |
| 1/28/2026 | 5.28 | 5.33 | 5.14 | 5.18 | 258,041 | 5.18 |
| 1/27/2026 | 5.40 | 5.46 | 5.14 | 5.23 | 382,948 | 5.23 |
| 1/26/2026 | 5.48 | 5.59 | 5.42 | 5.42 | 341,510 | 5.42 |
| 1/23/2026 | 5.61 | 5.63 | 5.40 | 5.45 | 235,851 | 5.45 |
| 1/22/2026 | 5.63 | 5.77 | 5.63 | 5.63 | 365,805 | 5.63 |
| 1/21/2026 | 5.50 | 5.60 | 5.35 | 5.57 | 411,019 | 5.57 |
| 1/20/2026 | 5.56 | 5.63 | 5.36 | 5.40 | 392,227 | 5.40 |
| 1/16/2026 | 5.80 | 5.86 | 5.65 | 5.66 | 377,235 | 5.66 |
| 1/15/2026 | 5.83 | 5.96 | 5.79 | 5.84 | 380,728 | 5.84 |
| 1/14/2026 | 5.87 | 5.93 | 5.78 | 5.79 | 318,215 | 5.79 |
| 1/13/2026 | 6.05 | 6.07 | 5.83 | 5.86 | 318,054 | 5.86 |
| 1/12/2026 | 5.97 | 6.19 | 5.96 | 5.96 | 349,631 | 5.96 |
| 1/09/2026 | 5.97 | 6.12 | 5.95 | 6.07 | 395,118 | 6.07 |
| 1/08/2026 | 5.68 | 6.03 | 5.63 | 5.93 | 315,546 | 5.93 |
| 1/07/2026 | 5.84 | 5.84 | 5.64 | 5.71 | 254,346 | 5.71 |
| 1/06/2026 | 5.63 | 5.90 | 5.57 | 5.88 | 375,848 | 5.88 |
| 1/05/2026 | 5.56 | 5.77 | 5.53 | 5.65 | 282,248 | 5.65 |
| 1/02/2026 | 5.48 | 5.59 | 5.39 | 5.53 | 213,246 | 5.53 |
| 12/31/2025 | 5.50 | 5.50 | 5.30 | 5.41 | 307,997 | 5.41 |
| 12/30/2025 | 5.76 | 5.80 | 5.43 | 5.51 | 275,954 | 5.51 |
| 12/29/2025 | 5.69 | 5.81 | 5.59 | 5.77 | 285,192 | 5.77 |
| 12/26/2025 | 5.77 | 5.79 | 5.68 | 5.77 | 244,781 | 5.77 |
| 12/24/2025 | 5.74 | 5.81 | 5.67 | 5.79 | 156,594 | 5.79 |
| 12/23/2025 | 5.57 | 5.72 | 5.57 | 5.70 | 218,965 | 5.70 |
| 12/22/2025 | 5.50 | 5.76 | 5.44 | 5.60 | 345,641 | 5.60 |
| 12/19/2025 | 5.59 | 5.61 | 5.41 | 5.44 | 373,486 | 5.44 |
| 12/18/2025 | 5.46 | 5.64 | 5.42 | 5.59 | 315,475 | 5.59 |
| 12/17/2025 | 5.40 | 5.59 | 5.29 | 5.33 | 274,197 | 5.33 |
| 12/16/2025 | 5.43 | 5.57 | 5.38 | 5.41 | 317,081 | 5.41 |
| 12/15/2025 | 5.63 | 5.68 | 5.35 | 5.45 | 433,067 | 5.45 |
| 12/12/2025 | 5.74 | 5.80 | 5.54 | 5.55 | 393,353 | 5.55 |
| 12/11/2025 | 5.61 | 5.75 | 5.54 | 5.73 | 569,204 | 5.73 |
| 12/10/2025 | 5.29 | 5.67 | 5.26 | 5.58 | 387,747 | 5.58 |
| 12/09/2025 | 5.11 | 5.33 | 5.11 | 5.31 | 296,083 | 5.31 |
| 12/08/2025 | 5.23 | 5.23 | 5.10 | 5.15 | 285,560 | 5.15 |
| 12/05/2025 | 5.02 | 5.21 | 4.94 | 5.15 | 272,124 | 5.15 |
| 12/04/2025 | 5.01 | 5.06 | 4.84 | 5.01 | 244,656 | 5.01 |
| 12/03/2025 | 4.94 | 5.08 | 4.82 | 5.06 | 407,234 | 5.06 |
| 12/02/2025 | 4.97 | 4.97 | 4.80 | 4.88 | 310,774 | 4.88 |
| 12/01/2025 | 4.89 | 5.07 | 4.81 | 4.90 | 322,949 | 4.90 |
| 11/28/2025 | 4.90 | 5.06 | 4.90 | 4.94 | 161,977 | 4.94 |