Ranpak Corp. (PACK)
NYSE: PACK
· Real-Time Price · USD
5.85
0.21 (3.72%)
At close: Oct 03, 2025, 3:59 PM
5.85
0.00%
Pre-market: Oct 06, 2025, 08:06 AM EDT
PACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.68 | 5.91 | 5.61 | 5.84 | 5.84 | 3.55% | 430,625 |
| Oct 2, 2025 | 5.56 | 5.74 | 5.53 | 5.64 | 5.64 | 1.44% | 571,238 |
| Oct 1, 2025 | 5.55 | 5.65 | 5.49 | 5.56 | 5.56 | -1.07% | 723,263 |
| Sep 30, 2025 | 5.29 | 5.63 | 5.29 | 5.62 | 5.62 | 6.44% | 838,813 |
| Sep 29, 2025 | 5.34 | 5.38 | 5.23 | 5.28 | 5.28 | -0.19% | 338,348 |
| Sep 26, 2025 | 5.15 | 5.35 | 5.06 | 5.29 | 5.29 | 3.32% | 389,703 |
| Sep 25, 2025 | 5.08 | 5.19 | 5.06 | 5.12 | 5.12 | -1.35% | 411,442 |
| Sep 24, 2025 | 5.27 | 5.37 | 5.14 | 5.19 | 5.19 | -0.57% | 473,883 |
| Sep 23, 2025 | 5.35 | 5.64 | 5.21 | 5.22 | 5.22 | -2.43% | 637,692 |
| Sep 22, 2025 | 5.03 | 5.39 | 5.02 | 5.35 | 5.35 | 5.73% | 743,312 |
| Sep 19, 2025 | 5.32 | 5.37 | 4.99 | 5.06 | 5.06 | -2.50% | 1,507,735 |
| Sep 18, 2025 | 4.78 | 5.26 | 4.76 | 5.19 | 5.19 | 10.90% | 1,343,029 |
| Sep 17, 2025 | 4.61 | 4.87 | 4.59 | 4.68 | 4.68 | 0.00% | 422,104 |
| Sep 16, 2025 | 4.62 | 4.69 | 4.59 | 4.68 | 4.68 | 1.52% | 387,418 |
| Sep 15, 2025 | 4.68 | 4.75 | 4.56 | 4.61 | 4.61 | -1.50% | 439,826 |
| Sep 12, 2025 | 4.94 | 4.94 | 4.67 | 4.68 | 4.68 | -5.07% | 377,500 |
| Sep 11, 2025 | 4.83 | 4.94 | 4.82 | 4.93 | 4.93 | 2.07% | 376,000 |
| Sep 10, 2025 | 4.86 | 4.92 | 4.81 | 4.83 | 4.83 | -0.21% | 454,400 |
| Sep 9, 2025 | 4.88 | 4.96 | 4.68 | 4.84 | 4.84 | -1.83% | 514,300 |
| Sep 8, 2025 | 5.15 | 5.25 | 4.88 | 4.93 | 4.93 | -4.46% | 579,468 |
Page 1 of 96