PACK
RANPAK HOLDING-A (PACK)
NYSE
$3.95-$0.005 (-0.13%)
Price as of Sep 11, 2026 7:54 PM EDT
  • $338.7M
    Market Cap
  • -15.60%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -26.58%
    Low Price$3.95
    High Price$5.57
  • 3 Months
    -44.68%
    Low Price$3.95
    High Price$7.64
  • 1 Year
    -15.60%
    Low Price$3.24
    High Price$7.64
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
4.10
4.10
3.91
3.95
-0.75%
451,993
09/10/2026
4.00
4.09
3.96
3.98
-1.73%
462,099
09/09/2026
4.23
4.23
4.02
4.05
-5.59%
503,315
09/08/2026
4.49
4.53
4.26
4.29
-5.51%
376,570
09/04/2026
4.41
4.56
4.40
4.54
+3.65%
274,228
09/03/2026
4.53
4.58
4.28
4.38
-0.90%
470,433
09/02/2026
4.49
4.57
4.39
4.42
-1.12%
450,007
09/01/2026
4.61
4.65
4.45
4.47
-5.89%
478,076
08/31/2026
4.85
4.90
4.72
4.75
-3.06%
371,232
08/28/2026
5.02
5.10
4.84
4.90
-2.39%
382,587
08/27/2026
5.05
5.12
5.00
5.02
-1.18%
435,828
08/26/2026
5.08
5.13
5.00
5.08
+0.40%
344,699
08/25/2026
5.16
5.16
5.04
5.06
+0.60%
421,020
08/24/2026
5.06
5.12
5.01
5.03
-0.98%
330,678
08/21/2026
5.14
5.18
5.07
5.08
+0.59%
291,498
08/20/2026
5.05
5.09
4.89
5.05
-0.59%
572,636
08/19/2026
5.25
5.28
5.07
5.08
-1.93%
436,078
08/18/2026
5.18
5.30
5.12
5.18
-1.15%
409,296
08/17/2026
5.49
5.53
5.12
5.24
-5.92%
390,434
08/14/2026
5.53
5.62
5.43
5.57
-0.36%
339,698
08/13/2026
5.48
5.61
5.46
5.59
+3.33%
333,043
08/12/2026
5.48
5.54
5.38
5.41
+0.56%
335,604
08/11/2026
5.24
5.41
5.24
5.38
+3.46%
449,576
08/10/2026
5.43
5.50
5.18
5.20
-5.63%
247,735
08/07/2026
5.48
5.58
5.44
5.51
+1.47%
530,947
08/06/2026
5.47
5.52
5.33
5.43
-1.27%
814,910
08/05/2026
5.63
5.63
5.46
5.50
-2.31%
375,980
08/04/2026
5.45
5.86
5.45
5.63
+3.87%
598,246
08/03/2026
5.12
5.46
5.05
5.42
+5.86%
1,206,626
07/31/2026
5.23
5.44
4.79
5.12
-0.97%
1,007,081
07/30/2026
5.40
5.56
4.68
5.17
-11.47%
1,477,645
07/30/2026
-$0.09 Earnings
07/29/2026
6.28
6.31
5.79
5.84
-9.18%
453,894
07/28/2026
6.69
6.72
6.39
6.43
-3.89%
353,787
07/27/2026
6.70
6.70
6.31
6.69
+3.40%
730,724
07/24/2026
6.41
6.55
6.28
6.47
+2.54%
1,173,057
07/23/2026
6.88
6.96
6.26
6.31
-9.99%
734,436
07/22/2026
6.71
7.13
6.71
7.01
+3.55%
276,918
07/21/2026
6.71
6.79
6.57
6.77
+3.20%
418,445
07/20/2026
6.60
6.92
6.52
6.56
-3.67%
331,828
07/17/2026
6.70
6.88
6.70
6.81
-1.30%
334,105
07/16/2026
6.89
6.99
6.84
6.90
-1.15%
272,715
07/15/2026
7.02
7.07
6.87
6.98
+1.01%
416,225
07/14/2026
7.09
7.15
6.81
6.91
-0.58%
305,527
07/13/2026
6.78
7.10
6.76
6.95
+1.61%
379,684
07/10/2026
6.47
6.92
6.47
6.84
+5.56%
330,747
07/09/2026
6.31
6.50
6.25
6.48
+4.85%
229,234
07/08/2026
6.35
6.37
6.14
6.18
-4.63%
365,472
07/07/2026
6.51
6.51
6.25
6.48
-1.97%
414,103
07/06/2026
6.73
6.75
6.49
6.61
+0.92%
441,276
07/02/2026
6.92
7.04
6.50
6.55
-5.21%
559,265
07/01/2026
7.25
7.30
6.88
6.91
-5.47%
399,234
06/30/2026
7.14
7.38
7.13
7.31
+1.95%
744,896
06/29/2026
7.28
7.28
7.02
7.17
-1.92%
487,658
06/26/2026
7.16
7.38
7.09
7.31
+0.97%
1,221,665
06/25/2026
7.73
7.80
7.23
7.24
-5.24%
562,230
06/24/2026
7.35
7.70
7.24
7.64
+5.82%
986,204
06/23/2026
7.07
7.42
7.00
7.22
-0.69%
769,376
06/22/2026
7.32
7.43
7.17
7.27
-0.95%
483,545
06/18/2026
7.36
7.50
7.21
7.34
+1.66%
781,905
06/17/2026
7.52
7.60
7.17
7.22
-3.22%
517,749
06/16/2026
7.68
7.81
7.35
7.46
-1.84%
916,750
06/15/2026
7.56
7.77
7.47
7.60
+4.11%
538,495
06/12/2026
7.23
7.40
7.13
7.30
+2.24%
450,320
06/11/2026
6.82
7.17
6.76
7.14
+6.25%
319,097
06/10/2026
6.83
7.05
6.59
6.72
-3.17%
352,419
06/09/2026
7.03
7.16
6.64
6.94
+1.61%
355,982
06/08/2026
6.89
7.01
6.80
6.83
+0.59%
335,092
06/05/2026
6.72
6.88
6.64
6.79
-1.31%
325,342
06/04/2026
6.99
6.99
6.71
6.88
-1.01%
303,937
06/03/2026
7.03
7.12
6.87
6.95
-2.39%
415,694
06/02/2026
6.88
7.15
6.74
7.12
+3.34%
488,518
06/01/2026
6.76
6.92
6.57
6.89
-0.14%
519,751
05/29/2026
6.97
7.07
6.82
6.90
-1.57%
430,512
05/28/2026
6.88
7.16
6.83
7.01
+1.45%
710,619
05/27/2026
6.71
7.05
6.66
6.91
+3.75%
774,903
05/26/2026
6.35
6.67
6.35
6.66
+6.05%
702,787
05/22/2026
6.27
6.42
6.15
6.28
+1.62%
634,435
05/21/2026
5.87
6.21
5.87
6.18
+2.32%
614,938
05/20/2026
5.62
6.05
5.52
6.04
+8.44%
402,905
05/19/2026
5.59
5.64
5.36
5.57
-1.59%
485,503
05/18/2026
5.79
5.86
5.63
5.66
-1.57%
493,330
05/15/2026
6.03
6.07
5.74
5.75
-6.50%
757,108
05/14/2026
6.31
6.34
6.11
6.15
-2.38%
610,008
05/13/2026
6.36
6.37
6.21
6.30
0.00%
506,746
05/12/2026
6.25
6.35
6.15
6.30
-0.32%
600,942
05/11/2026
6.52
6.53
6.28
6.32
-2.92%
668,581
05/08/2026
6.43
6.59
6.31
6.51
+2.04%
839,571
05/07/2026
6.34
6.67
6.34
6.38
+2.08%
890,161
05/06/2026
6.09
6.50
6.00
6.25
+5.75%
1,569,148
05/05/2026
6.01
6.01
5.75
5.91
0.00%
609,258
05/04/2026
5.60
6.20
5.56
5.91
+5.35%
1,567,132
05/01/2026
5.04
5.71
5.04
5.61
+10.22%
1,889,492
04/30/2026
4.84
5.28
4.40
5.09
+29.19%
2,871,248
04/30/2026
-$0.12 Earnings
04/29/2026
4.07
4.13
3.93
3.94
-4.37%
473,466
04/28/2026
4.12
4.19
4.02
4.12
0.00%
562,813
04/27/2026
4.18
4.28
4.12
4.12
-2.14%
270,314
04/24/2026
3.98
4.26
3.90
4.21
+5.25%
433,887
04/23/2026
4.07
4.11
3.92
4.00
-1.48%
363,266