Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
3.640
+0.250 (7.37%)
At close: May 12, 2025, 4:00 PM
3.640
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.66 | 3.79 | 3.56 | 3.67 | - | 8.26% | 657,095 |
| May 9, 2025 | 3.35 | 3.55 | 3.35 | 3.39 | 3.39 | 1.19% | 424,300 |
| May 8, 2025 | 3.09 | 3.43 | 3.02 | 3.35 | 3.35 | 9.84% | 1,102,094 |
| May 7, 2025 | 3.05 | 3.12 | 2.92 | 3.05 | 3.05 | 1.33% | 1,037,679 |
| May 6, 2025 | 3.86 | 3.87 | 2.91 | 3.01 | 3.01 | -29.84% | 3,376,261 |
| May 5, 2025 | 4.42 | 4.47 | 4.23 | 4.29 | 4.29 | -2.94% | 399,330 |
| May 2, 2025 | 4.21 | 4.49 | 4.17 | 4.42 | 4.42 | 7.80% | 375,687 |
| May 1, 2025 | 4.06 | 4.24 | 4.00 | 4.10 | 4.10 | -0.24% | 288,866 |
| Apr 30, 2025 | 4.12 | 4.21 | 3.92 | 4.11 | 4.11 | -1.91% | 398,165 |
| Apr 29, 2025 | 4.12 | 4.25 | 4.10 | 4.19 | 4.19 | 1.45% | 232,649 |
| Apr 28, 2025 | 4.13 | 4.29 | 4.11 | 4.13 | 4.13 | -0.72% | 254,471 |
| Apr 25, 2025 | 4.07 | 4.16 | 4.01 | 4.16 | 4.16 | 0.73% | 504,082 |
| Apr 24, 2025 | 3.87 | 4.17 | 3.87 | 4.13 | 4.13 | 7.27% | 413,071 |
| Apr 23, 2025 | 3.85 | 4.00 | 3.78 | 3.85 | 3.85 | 3.49% | 385,326 |
| Apr 22, 2025 | 3.55 | 3.74 | 3.44 | 3.72 | 3.72 | 6.90% | 562,332 |
| Apr 21, 2025 | 3.46 | 3.53 | 3.38 | 3.48 | 3.48 | -0.57% | 518,312 |
| Apr 17, 2025 | 3.58 | 3.62 | 3.42 | 3.50 | 3.50 | -2.23% | 602,547 |
| Apr 16, 2025 | 3.64 | 3.70 | 3.57 | 3.58 | 3.58 | -2.72% | 416,155 |
| Apr 15, 2025 | 3.76 | 3.80 | 3.61 | 3.68 | 3.68 | -3.41% | 456,034 |
| Apr 14, 2025 | 3.86 | 3.88 | 3.67 | 3.81 | 3.81 | 1.60% | 369,362 |
| Apr 11, 2025 | 3.76 | 3.80 | 3.54 | 3.75 | 3.75 | -1.32% | 436,697 |
| Apr 10, 2025 | 4.10 | 4.15 | 3.72 | 3.80 | 3.80 | -9.74% | 413,121 |
| Apr 9, 2025 | 3.59 | 4.24 | 3.46 | 4.21 | 4.21 | 15.98% | 920,676 |
| Apr 8, 2025 | 4.02 | 4.12 | 3.54 | 3.63 | 3.63 | -7.63% | 1,106,050 |
| Apr 7, 2025 | 3.85 | 4.19 | 3.65 | 3.93 | 3.93 | -2.96% | 575,925 |
| Apr 4, 2025 | 4.08 | 4.15 | 3.65 | 4.05 | 4.05 | -7.32% | 846,094 |
| Apr 3, 2025 | 4.89 | 4.90 | 4.34 | 4.37 | 4.37 | -16.12% | 638,550 |
| Apr 2, 2025 | 5.05 | 5.26 | 5.02 | 5.21 | 5.21 | 0.19% | 427,477 |
| Apr 1, 2025 | 5.34 | 5.39 | 5.18 | 5.20 | 5.20 | -4.06% | 384,936 |
| Mar 31, 2025 | 5.27 | 5.46 | 5.17 | 5.42 | 5.42 | 0.56% | 397,505 |
| Mar 28, 2025 | 5.55 | 5.61 | 5.32 | 5.39 | 5.39 | -3.23% | 303,819 |
| Mar 27, 2025 | 5.45 | 5.65 | 5.41 | 5.57 | 5.57 | 0.72% | 287,009 |
| Mar 26, 2025 | 5.61 | 5.69 | 5.33 | 5.53 | 5.53 | -1.43% | 269,910 |
| Mar 25, 2025 | 5.80 | 5.86 | 5.58 | 5.61 | 5.61 | -3.61% | 560,064 |
| Mar 24, 2025 | 5.75 | 5.89 | 5.69 | 5.82 | 5.82 | 3.01% | 371,083 |
| Mar 21, 2025 | 5.59 | 5.72 | 5.38 | 5.65 | 5.65 | -0.88% | 777,375 |
| Mar 20, 2025 | 5.67 | 5.80 | 5.64 | 5.70 | 5.70 | -1.72% | 283,748 |
| Mar 19, 2025 | 5.63 | 5.93 | 5.62 | 5.80 | 5.80 | 2.11% | 358,651 |
| Mar 18, 2025 | 5.95 | 5.95 | 5.66 | 5.68 | 5.68 | -5.65% | 463,611 |
| Mar 17, 2025 | 5.94 | 6.10 | 5.94 | 6.02 | 6.02 | 0.50% | 309,284 |
| Mar 14, 2025 | 5.82 | 6.09 | 5.70 | 5.99 | 5.99 | 4.90% | 505,931 |
| Mar 13, 2025 | 6.05 | 6.05 | 5.56 | 5.71 | 5.71 | -6.09% | 671,185 |
| Mar 12, 2025 | 6.08 | 6.23 | 5.91 | 6.08 | 6.08 | 0.83% | 673,966 |
| Mar 11, 2025 | 5.73 | 6.06 | 5.60 | 6.03 | 6.03 | 5.42% | 669,119 |
| Mar 10, 2025 | 6.08 | 6.15 | 5.61 | 5.72 | 5.72 | -7.74% | 553,393 |
| Mar 7, 2025 | 6.46 | 6.51 | 5.69 | 6.20 | 6.20 | -5.92% | 1,027,801 |
| Mar 6, 2025 | 6.36 | 7.07 | 6.26 | 6.59 | 6.59 | 2.65% | 1,755,899 |
| Mar 5, 2025 | 6.30 | 6.46 | 6.20 | 6.42 | 6.42 | 2.39% | 430,179 |
| Mar 4, 2025 | 6.46 | 6.52 | 6.24 | 6.27 | 6.27 | -4.71% | 552,334 |
| Mar 3, 2025 | 6.69 | 6.75 | 6.50 | 6.58 | 6.58 | -1.64% | 507,787 |