Ranpak Corp. (PACK)
NYSE: PACK
· Real-Time Price · USD
4.31
-0.09 (-2.05%)
At close: Aug 21, 2025, 3:59 PM
4.31
0.00%
After-hours: Aug 21, 2025, 06:14 PM EDT
PACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 4.35 | 4.38 | 4.28 | 4.31 | 4.31 | -2.05% | 211,930 |
| Aug 20, 2025 | 4.45 | 4.50 | 4.33 | 4.40 | 4.40 | -1.12% | 407,800 |
| Aug 19, 2025 | 4.35 | 4.46 | 4.31 | 4.45 | 4.45 | 2.77% | 385,749 |
| Aug 18, 2025 | 4.26 | 4.44 | 4.20 | 4.33 | 4.33 | 2.12% | 287,646 |
| Aug 15, 2025 | 4.32 | 4.35 | 4.17 | 4.24 | 4.24 | -0.70% | 355,222 |
| Aug 14, 2025 | 4.35 | 4.40 | 4.19 | 4.27 | 4.27 | -4.47% | 282,200 |
| Aug 13, 2025 | 4.38 | 4.51 | 4.32 | 4.47 | 4.47 | 3.00% | 383,604 |
| Aug 12, 2025 | 4.12 | 4.50 | 4.02 | 4.34 | 4.34 | 7.69% | 749,428 |
| Aug 11, 2025 | 3.93 | 4.08 | 3.88 | 4.03 | 4.03 | 2.03% | 499,700 |
| Aug 8, 2025 | 4.00 | 4.07 | 3.87 | 3.95 | 3.95 | -0.75% | 406,396 |
| Aug 7, 2025 | 4.37 | 4.39 | 3.93 | 3.98 | 3.98 | -7.66% | 560,111 |
| Aug 6, 2025 | 4.23 | 4.51 | 4.22 | 4.31 | 4.31 | 1.89% | 888,100 |
| Aug 5, 2025 | 3.62 | 4.42 | 3.62 | 4.23 | 4.23 | 19.49% | 2,497,900 |
| Aug 4, 2025 | 3.48 | 3.64 | 3.47 | 3.54 | 3.54 | 2.02% | 277,747 |
| Aug 1, 2025 | 3.56 | 3.58 | 3.29 | 3.47 | 3.47 | -4.93% | 720,129 |
| Jul 31, 2025 | 4.00 | 4.06 | 3.65 | 3.65 | 3.65 | -8.75% | 684,500 |
| Jul 30, 2025 | 3.91 | 4.12 | 3.89 | 4.00 | 4.00 | 3.09% | 607,900 |
| Jul 29, 2025 | 3.97 | 3.98 | 3.85 | 3.88 | 3.88 | -1.02% | 274,300 |
| Jul 28, 2025 | 3.89 | 3.98 | 3.88 | 3.92 | 3.92 | 1.55% | 280,140 |
| Jul 25, 2025 | 3.90 | 3.90 | 3.81 | 3.86 | 3.86 | -0.77% | 215,224 |