PACK
RANPAK HOLDING-A (PACK)
NYSE
$5.41+$0.29 (+5.66%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $438.0M
    Market Cap
  • 47.55%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -29.96%
    Low Price$5.12
    High Price$7.01
  • 3 Months
    +0.59%
    Low Price$5.12
    High Price$7.64
  • 1 Year
    +47.55%
    Low Price$3.24
    High Price$7.64
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
4.21
4.26
3.96
4.06
-2.87%
500,298
04/21/2026
4.25
4.38
4.17
4.18
-1.42%
436,839
04/20/2026
4.08
4.33
4.08
4.24
+2.91%
518,478
04/17/2026
3.91
4.14
3.89
4.12
+7.85%
541,244
04/16/2026
3.84
3.91
3.79
3.82
-1.04%
239,564
04/15/2026
3.81
3.92
3.78
3.86
+1.85%
311,299
04/14/2026
3.67
3.86
3.67
3.79
+3.27%
401,848
04/13/2026
3.74
3.75
3.62
3.67
-3.17%
249,724
04/10/2026
3.87
3.93
3.76
3.79
-1.04%
422,231
04/09/2026
3.68
3.83
3.66
3.83
+2.41%
299,823
04/08/2026
3.74
3.82
3.66
3.74
+7.78%
318,971
04/07/2026
3.49
3.52
3.43
3.47
-1.98%
322,451
04/06/2026
3.57
3.61
3.51
3.54
-1.12%
201,402
04/02/2026
3.46
3.64
3.39
3.58
-1.10%
342,913
04/01/2026
3.64
3.70
3.58
3.62
+1.40%
271,519
03/31/2026
3.56
3.65
3.45
3.57
+3.48%
396,695
03/30/2026
3.57
3.59
3.44
3.45
-2.54%
275,070
03/27/2026
3.61
3.67
3.50
3.54
-3.80%
252,321
03/26/2026
3.63
3.82
3.61
3.68
-0.54%
275,141
03/25/2026
3.68
3.75
3.61
3.70
+3.35%
373,108
03/24/2026
3.41
3.64
3.41
3.58
+2.29%
385,529
03/23/2026
3.43
3.62
3.36
3.50
+7.03%
464,509
03/20/2026
3.45
3.46
3.24
3.27
-4.39%
528,709
03/19/2026
3.37
3.48
3.32
3.42
-1.44%
638,457
03/18/2026
3.42
3.59
3.42
3.47
-0.29%
435,561
03/17/2026
3.49
3.64
3.43
3.48
+0.87%
442,478
03/16/2026
3.53
3.61
3.36
3.45
+0.58%
524,459
03/13/2026
3.27
3.46
3.23
3.43
+5.86%
1,319,970
03/12/2026
3.65
3.65
3.22
3.24
-13.60%
1,543,759