NYSE : PACK
Ranpak Holdings Corp. — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 3.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 291.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ranpak Holdings Corp. (PACK) closed at 3.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.17 | 3.24 | 3.085 | 3.15 | 1,707,340 | -0.94% |
| 2026-10-30 | 3.4 | 3.4 | 3.08 | 3.18 | 829,567 | -6.47% |
| 2026-10-29 | 3.28 | 3.44 | 3.05 | 3.4 | 1,138,125 | -10.05% |
| 2026-10-28 | 3.91 | 3.97 | 3.735 | 3.78 | 1,133,340 | -4.79% |
| 2026-10-27 | 3.83 | 3.99 | 3.78 | 3.97 | 536,239 | +4.75% |
| 2026-10-26 | 3.74 | 3.87 | 3.65 | 3.79 | 437,792 | +2.99% |
| 2026-10-23 | 3.53 | 3.69 | 3.4 | 3.68 | 690,606 | +1.94% |
| 2026-10-22 | 3.46 | 3.665 | 3.39 | 3.61 | 657,711 | +1.98% |
| 2026-10-21 | 3.42 | 3.625 | 3.38 | 3.54 | 831,451 | +4.42% |
| 2026-10-20 | 3.42 | 3.5 | 3.36 | 3.39 | 676,260 | -0.88% |
| 2026-10-19 | 3.47 | 3.515 | 3.32 | 3.42 | 637,431 | -1.16% |
| 2026-10-16 | 3.49 | 3.559 | 3.375 | 3.46 | 631,159 | -0.57% |
| 2026-10-15 | 3.48 | 3.515 | 3.395 | 3.48 | 729,511 | +0.87% |
| 2026-10-14 | 3.48 | 3.48 | 3.27 | 3.45 | 742,532 | -2.27% |
| 2026-10-13 | 3.65 | 3.66 | 3.495 | 3.53 | 529,337 | -2.22% |
| 2026-10-12 | 3.7 | 3.7 | 3.58 | 3.61 | 487,747 | -2.70% |
| 2026-10-09 | 3.92 | 3.92 | 3.695 | 3.71 | 498,854 | -4.87% |
| 2026-10-08 | 3.84 | 3.92 | 3.77 | 3.9 | 635,151 | -0.51% |
| 2026-10-07 | 3.9 | 3.96 | 3.81 | 3.92 | 658,708 | -1.26% |
| 2026-10-06 | 4.03 | 4.08 | 3.94 | 3.97 | 363,601 | +0.25% |
| 2026-10-05 | 4.07 | 4.07 | 3.915 | 3.96 | 464,628 | -3.18% |
| 2026-10-02 | 4.18 | 4.19 | 4.01 | 4.09 | 467,015 | +0.49% |
| 2026-10-01 | 4.14 | 4.145 | 3.99 | 4.07 | 506,873 | -1.93% |
| 2026-09-30 | 4.41 | 4.41 | 4.095 | 4.15 | 894,882 | -5.03% |
| 2026-09-29 | 4.38 | 4.42 | 4.27 | 4.37 | 563,734 | +0.46% |
| 2026-09-28 | 4.32 | 4.36 | 4.222 | 4.35 | 463,753 | -0.91% |
| 2026-09-25 | 4.26 | 4.41 | 4.2 | 4.39 | 498,643 | +4.03% |
| 2026-09-24 | 4.15 | 4.23 | 4.02 | 4.22 | 391,301 | +0.96% |
| 2026-09-23 | 4.2 | 4.235 | 4.105 | 4.18 | 468,942 | -0.95% |
| 2026-09-22 | 4.09 | 4.25 | 4.07 | 4.22 | 498,433 | +4.71% |
| 2026-09-21 | 4.03 | 4.08 | 3.945 | 4.03 | 535,662 | +1.26% |
| 2026-09-18 | 3.99 | 4.04 | 3.85 | 3.98 | 642,789 | -0.25% |
| 2026-09-17 | 3.94 | 4.04 | 3.84 | 3.99 | 705,985 | +3.91% |
| 2026-09-16 | 3.82 | 3.91 | 3.78 | 3.84 | 531,685 | +0.79% |
| 2026-09-15 | 3.89 | 3.89 | 3.765 | 3.81 | 664,088 | -1.80% |
| 2026-09-14 | 3.85 | 4.01 | 3.81 | 3.88 | 471,437 | -1.77% |
| 2026-09-11 | 4.1 | 4.1 | 3.91 | 3.95 | 449,903 | -0.75% |
| 2026-09-10 | 4 | 4.09 | 3.955 | 3.98 | 461,794 | -1.73% |
| 2026-09-09 | 4.23 | 4.23 | 4.015 | 4.05 | 502,858 | -5.59% |
| 2026-09-08 | 4.49 | 4.525 | 4.255 | 4.29 | 376,154 | -5.51% |
| 2026-09-04 | 4.41 | 4.56 | 4.4 | 4.54 | 273,633 | +3.65% |
| 2026-09-03 | 4.53 | 4.58 | 4.28 | 4.38 | 470,433 | -0.90% |
| 2026-09-02 | 4.49 | 4.57 | 4.39 | 4.42 | 450,007 | -1.12% |
| 2026-09-01 | 4.61 | 4.65 | 4.45 | 4.47 | 478,076 | -5.89% |
| 2026-08-31 | 4.85 | 4.9 | 4.72 | 4.75 | 371,232 | -3.06% |
| 2026-08-28 | 5.02 | 5.1 | 4.835 | 4.9 | 382,587 | -2.39% |
| 2026-08-27 | 5.05 | 5.115 | 4.995 | 5.02 | 435,828 | -1.18% |
| 2026-08-26 | 5.08 | 5.13 | 4.995 | 5.08 | 344,699 | +0.40% |
| 2026-08-25 | 5.16 | 5.16 | 5.04 | 5.06 | 421,020 | +0.60% |
| 2026-08-24 | 5.06 | 5.115 | 5.01 | 5.03 | 330,678 | -0.98% |
| 2026-08-21 | 5.14 | 5.18 | 5.065 | 5.08 | 291,498 | +0.59% |
| 2026-08-20 | 5.05 | 5.09 | 4.885 | 5.05 | 572,636 | -0.59% |
| 2026-08-19 | 5.25 | 5.275 | 5.07 | 5.08 | 436,078 | -1.93% |
| 2026-08-18 | 5.18 | 5.3 | 5.12 | 5.18 | 409,296 | -1.15% |
| 2026-08-17 | 5.49 | 5.53 | 5.12 | 5.24 | 390,434 | -5.92% |
| 2026-08-14 | 5.53 | 5.62 | 5.43 | 5.57 | 339,698 | -0.36% |
| 2026-08-13 | 5.48 | 5.605 | 5.46 | 5.59 | 333,043 | +3.33% |
| 2026-08-12 | 5.48 | 5.54 | 5.38 | 5.41 | 332,677 | +0.56% |
| 2026-08-11 | 5.24 | 5.41 | 5.24 | 5.38 | 449,576 | +3.46% |
| 2026-08-10 | 5.43 | 5.5 | 5.175 | 5.2 | 247,735 | -5.63% |
| 2026-08-07 | 5.48 | 5.58 | 5.44 | 5.51 | 530,947 | +1.47% |
| 2026-08-06 | 5.47 | 5.52 | 5.33 | 5.43 | 814,910 | -1.27% |
| 2026-08-05 | 5.63 | 5.63 | 5.46 | 5.5 | 376,479 | -2.31% |
| 2026-08-04 | 5.45 | 5.86 | 5.45 | 5.63 | 598,246 | +3.87% |
| 2026-08-03 | 5.12 | 5.46 | 5.05 | 5.42 | 1,206,626 | +5.86% |
| 2026-07-31 | 5.23 | 5.44 | 4.79 | 5.12 | 1,007,081 | -0.97% |
| 2026-07-30 | 5.4 | 5.56 | 4.68 | 5.17 | 1,477,645 | -11.47% |
| 2026-07-29 | 6.28 | 6.31 | 5.79 | 5.84 | 453,894 | -9.18% |
| 2026-07-28 | 6.69 | 6.72 | 6.39 | 6.43 | 353,847 | -3.89% |
| 2026-07-27 | 6.7 | 6.7 | 6.31 | 6.69 | 730,724 | +3.40% |
| 2026-07-24 | 6.41 | 6.55 | 6.28 | 6.47 | 1,173,057 | +2.54% |
| 2026-07-23 | 6.88 | 6.96 | 6.26 | 6.31 | 734,436 | -9.99% |
| 2026-07-22 | 6.71 | 7.13 | 6.71 | 7.01 | 276,918 | +3.55% |
| 2026-07-21 | 6.71 | 6.79 | 6.57 | 6.77 | 418,445 | +3.20% |
| 2026-07-20 | 6.6 | 6.92 | 6.52 | 6.56 | 331,828 | -3.67% |
| 2026-07-17 | 6.7 | 6.875 | 6.7 | 6.81 | 334,106 | -1.30% |
| 2026-07-16 | 6.89 | 6.99 | 6.835 | 6.9 | 272,715 | -1.15% |
| 2026-07-15 | 7.02 | 7.07 | 6.865 | 6.98 | 416,225 | +1.01% |
| 2026-07-14 | 7.09 | 7.15 | 6.81 | 6.91 | 305,527 | -0.58% |
| 2026-07-13 | 6.78 | 7.1 | 6.763 | 6.95 | 379,684 | +1.61% |
| 2026-07-10 | 6.47 | 6.92 | 6.47 | 6.84 | 330,747 | +5.56% |
| 2026-07-09 | 6.31 | 6.5 | 6.245 | 6.48 | 229,234 | +4.85% |
| 2026-07-08 | 6.35 | 6.37 | 6.135 | 6.18 | 365,472 | -4.63% |
| 2026-07-07 | 6.51 | 6.51 | 6.25 | 6.48 | 414,103 | -1.97% |
| 2026-07-06 | 6.73 | 6.75 | 6.49 | 6.61 | 441,276 | +0.92% |
| 2026-07-02 | 6.92 | 7.04 | 6.5 | 6.55 | 559,265 | -5.21% |
| 2026-07-01 | 7.25 | 7.3 | 6.875 | 6.91 | 399,234 | -5.47% |
| 2026-06-30 | 7.14 | 7.375 | 7.13 | 7.31 | 744,896 | +1.95% |
| 2026-06-29 | 7.28 | 7.28 | 7.02 | 7.17 | 487,658 | -1.92% |
| 2026-06-26 | 7.16 | 7.375 | 7.09 | 7.31 | 1,221,665 | +0.97% |
| 2026-06-25 | 7.73 | 7.8 | 7.225 | 7.24 | 562,230 | -5.24% |
| 2026-06-24 | 7.35 | 7.7 | 7.24 | 7.64 | 986,204 | +5.82% |
| 2026-06-23 | 7.07 | 7.42 | 7 | 7.22 | 769,376 | -0.69% |
| 2026-06-22 | 7.32 | 7.43 | 7.17 | 7.27 | 483,545 | -0.95% |
| 2026-06-18 | 7.36 | 7.5 | 7.205 | 7.34 | 781,905 | +1.66% |
| 2026-06-17 | 7.52 | 7.6 | 7.165 | 7.22 | 517,749 | -3.22% |
| 2026-06-16 | 7.68 | 7.81 | 7.35 | 7.46 | 916,750 | -1.84% |
| 2026-06-15 | 7.56 | 7.77 | 7.47 | 7.6 | 538,495 | +4.11% |
| 2026-06-12 | 7.23 | 7.4 | 7.13 | 7.3 | 450,320 | +2.24% |
| 2026-06-11 | 6.82 | 7.17 | 6.76 | 7.14 | 319,097 | +6.25% |
| 2026-06-10 | 6.83 | 7.05 | 6.59 | 6.72 | 352,419 | -3.17% |
| 2026-06-09 | 7.03 | 7.16 | 6.64 | 6.94 | 355,982 | +1.61% |
| 2026-06-08 | 6.89 | 7.01 | 6.8 | 6.83 | 335,092 | +0.59% |
| 2026-06-05 | 6.72 | 6.88 | 6.635 | 6.79 | 325,342 | -1.31% |
| 2026-06-04 | 6.99 | 6.99 | 6.71 | 6.88 | 303,937 | -1.01% |
| 2026-06-03 | 7.03 | 7.12 | 6.87 | 6.95 | 417,168 | -2.39% |
| 2026-06-02 | 6.88 | 7.15 | 6.74 | 7.12 | 488,518 | +3.34% |
| 2026-06-01 | 6.76 | 6.92 | 6.57 | 6.89 | 519,750 | -0.14% |
| 2026-05-29 | 6.97 | 7.07 | 6.82 | 6.9 | 430,512 | -1.57% |
| 2026-05-28 | 6.88 | 7.16 | 6.83 | 7.01 | 710,619 | +1.45% |
| 2026-05-27 | 6.71 | 7.05 | 6.66 | 6.91 | 774,903 | +3.75% |
| 2026-05-26 | 6.35 | 6.67 | 6.35 | 6.66 | 702,787 | +6.05% |
| 2026-05-22 | 6.27 | 6.42 | 6.15 | 6.28 | 634,435 | +1.62% |
| 2026-05-21 | 5.87 | 6.205 | 5.87 | 6.18 | 614,958 | +2.32% |
| 2026-05-20 | 5.62 | 6.05 | 5.52 | 6.04 | 402,905 | +8.44% |
| 2026-05-19 | 5.59 | 5.64 | 5.36 | 5.57 | 485,503 | -1.59% |
| 2026-05-18 | 5.79 | 5.86 | 5.63 | 5.66 | 493,330 | -1.57% |
| 2026-05-15 | 6.03 | 6.07 | 5.74 | 5.75 | 757,108 | -6.50% |
| 2026-05-14 | 6.31 | 6.335 | 6.11 | 6.15 | 610,008 | -2.38% |
| 2026-05-13 | 6.36 | 6.37 | 6.21 | 6.3 | 506,746 | +0.00% |