Ranpak Holdings Corp Class A Common Stock (PACK)
4.4300
-0.7800 (-14.97%)
NYSE · Last Trade: Apr 3rd, 1:54 PM EDT
Historical Prices For Ranpak Holdings Corp Class A Common Stock (PACK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.05 | 5.26 | 5.02 | 5.21 | 427,477 | 5.21 |
| 4/01/2025 | 5.34 | 5.39 | 5.17 | 5.20 | 384,936 | 5.20 |
| 3/31/2025 | 5.27 | 5.46 | 5.17 | 5.42 | 397,505 | 5.42 |
| 3/28/2025 | 5.55 | 5.61 | 5.32 | 5.39 | 303,819 | 5.39 |
| 3/27/2025 | 5.45 | 5.65 | 5.41 | 5.57 | 287,009 | 5.57 |
| 3/26/2025 | 5.61 | 5.69 | 5.33 | 5.53 | 269,910 | 5.53 |
| 3/25/2025 | 5.80 | 5.86 | 5.58 | 5.61 | 560,064 | 5.61 |
| 3/24/2025 | 5.75 | 5.89 | 5.69 | 5.82 | 371,078 | 5.82 |
| 3/21/2025 | 5.59 | 5.72 | 5.38 | 5.65 | 777,375 | 5.65 |
| 3/20/2025 | 5.67 | 5.80 | 5.64 | 5.70 | 283,748 | 5.70 |
| 3/19/2025 | 5.63 | 5.92 | 5.62 | 5.80 | 358,651 | 5.80 |
| 3/18/2025 | 5.95 | 5.95 | 5.66 | 5.68 | 463,611 | 5.68 |
| 3/17/2025 | 5.94 | 6.10 | 5.94 | 6.02 | 309,284 | 6.02 |
| 3/14/2025 | 5.82 | 6.09 | 5.70 | 5.99 | 505,931 | 5.99 |
| 3/13/2025 | 6.05 | 6.05 | 5.56 | 5.71 | 671,183 | 5.71 |
| 3/12/2025 | 6.08 | 6.23 | 5.91 | 6.08 | 673,966 | 6.08 |
| 3/11/2025 | 5.73 | 6.06 | 5.60 | 6.03 | 669,119 | 6.03 |
| 3/10/2025 | 6.08 | 6.14 | 5.61 | 5.72 | 553,497 | 5.72 |
| 3/07/2025 | 6.46 | 6.51 | 5.69 | 6.20 | 1,027,801 | 6.20 |
| 3/06/2025 | 6.36 | 7.07 | 6.26 | 6.59 | 1,755,899 | 6.59 |
| 3/05/2025 | 6.30 | 6.46 | 6.20 | 6.42 | 430,179 | 6.42 |
| 3/04/2025 | 6.46 | 6.51 | 6.24 | 6.27 | 549,617 | 6.27 |
| 3/03/2025 | 6.69 | 6.75 | 6.50 | 6.58 | 489,885 | 6.58 |
| 2/28/2025 | 6.84 | 6.86 | 6.66 | 6.69 | 892,147 | 6.69 |
| 2/27/2025 | 6.95 | 7.02 | 6.79 | 6.84 | 279,953 | 6.84 |
| 2/26/2025 | 7.02 | 7.16 | 6.86 | 6.96 | 275,927 | 6.96 |
| 2/25/2025 | 7.04 | 7.09 | 6.82 | 6.95 | 302,283 | 6.95 |
| 2/24/2025 | 7.16 | 7.24 | 6.92 | 7.05 | 359,798 | 7.05 |
| 2/21/2025 | 7.47 | 7.48 | 7.05 | 7.06 | 403,764 | 7.06 |
| 2/20/2025 | 7.25 | 7.55 | 7.18 | 7.34 | 377,455 | 7.34 |
| 2/19/2025 | 7.47 | 7.52 | 6.90 | 7.21 | 753,588 | 7.21 |
| 2/18/2025 | 7.66 | 7.69 | 7.45 | 7.53 | 440,801 | 7.53 |
| 2/14/2025 | 7.67 | 7.74 | 7.52 | 7.65 | 194,744 | 7.65 |
| 2/13/2025 | 7.65 | 7.71 | 7.46 | 7.57 | 221,452 | 7.57 |
| 2/12/2025 | 7.31 | 7.86 | 7.16 | 7.56 | 488,821 | 7.56 |
| 2/11/2025 | 7.55 | 7.68 | 7.47 | 7.65 | 274,684 | 7.65 |
| 2/10/2025 | 7.61 | 7.68 | 7.46 | 7.64 | 332,740 | 7.64 |
| 2/07/2025 | 7.70 | 7.78 | 7.50 | 7.55 | 326,846 | 7.55 |
| 2/06/2025 | 7.87 | 8.03 | 7.55 | 7.78 | 762,531 | 7.78 |
| 2/05/2025 | 7.61 | 7.81 | 7.48 | 7.80 | 632,556 | 7.80 |
| 2/04/2025 | 7.21 | 7.58 | 7.21 | 7.52 | 295,322 | 7.52 |
| 2/03/2025 | 7.18 | 7.38 | 7.07 | 7.25 | 448,814 | 7.25 |
| 1/31/2025 | 7.71 | 7.73 | 7.22 | 7.32 | 663,363 | 7.32 |
| 1/30/2025 | 8.60 | 8.70 | 7.58 | 7.62 | 2,434,599 | 7.62 |
| 1/29/2025 | 7.01 | 8.62 | 6.81 | 8.43 | 14,718,427 | 8.43 |
| 1/28/2025 | 5.89 | 5.92 | 5.71 | 5.74 | 225,707 | 5.74 |
| 1/27/2025 | 6.07 | 6.15 | 5.83 | 5.90 | 256,484 | 5.90 |
| 1/24/2025 | 6.14 | 6.33 | 6.07 | 6.09 | 389,944 | 6.09 |
| 1/23/2025 | 6.15 | 6.30 | 6.09 | 6.15 | 219,496 | 6.15 |
| 1/22/2025 | 6.42 | 6.45 | 6.22 | 6.22 | 220,610 | 6.22 |
| 1/21/2025 | 6.46 | 6.54 | 6.37 | 6.46 | 99,228 | 6.46 |
| 1/17/2025 | 6.44 | 6.52 | 6.36 | 6.37 | 165,761 | 6.37 |
| 1/16/2025 | 6.32 | 6.35 | 6.22 | 6.32 | 120,034 | 6.32 |
| 1/15/2025 | 6.37 | 6.44 | 6.25 | 6.32 | 107,398 | 6.32 |
| 1/14/2025 | 6.21 | 6.33 | 6.07 | 6.14 | 133,509 | 6.14 |
| 1/13/2025 | 6.16 | 6.21 | 6.09 | 6.15 | 115,442 | 6.15 |
| 1/10/2025 | 6.33 | 6.33 | 6.16 | 6.25 | 144,676 | 6.25 |
| 1/08/2025 | 6.51 | 6.56 | 6.38 | 6.48 | 148,301 | 6.48 |
| 1/07/2025 | 6.87 | 6.87 | 6.38 | 6.60 | 292,350 | 6.60 |
| 1/06/2025 | 6.95 | 7.01 | 6.70 | 6.88 | 256,090 | 6.88 |
| 1/03/2025 | 6.80 | 6.97 | 6.79 | 6.94 | 145,311 | 6.94 |