MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PACK — Ranpak Holdings Corp.
NYSERanpak Holdings Corp.
$3.92
-0.05(-1.26%)
- O
- 3.90
- H
- 3.96
- L
- 3.81
- V
- 658.71K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$3.92
Period Return-5.77%
Period High$7.81
Period Low$2.91
Avg Daily Volume546.2K
Total Trading Days365
PACK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $3.90 | $3.96 | $3.81 | $3.92 | $-0.05 | -1.26% | 658,708 | $3.87 | $3.81 $3.96 |
| Oct 6, 2026 | $4.03 | $4.08 | $3.94 | $3.97 | +$0.01 | +0.25% | 365,949 | $4.00 | $3.94 $4.08 |
| Oct 5, 2026 | $4.07 | $4.07 | $3.92 | $3.96 | $-0.13 | -3.18% | 464,629 | $3.96 | $3.92 $4.07 |
| Oct 2, 2026 | $4.18 | $4.19 | $4.01 | $4.09 | +$0.02 | +0.49% | 467,116 | $4.07 | $4.01 $4.19 |
| Oct 1, 2026 | $4.14 | $4.15 | $3.99 | $4.07 | $-0.08 | -1.93% | 507,274 | $4.05 | $3.99 $4.15 |
| Sep 30, 2026 | $4.41 | $4.41 | $4.10 | $4.15 | $-0.22 | -5.03% | 895,418 | $4.17 | $4.10 $4.41 |
| Sep 29, 2026 | $4.38 | $4.42 | $4.27 | $4.37 | +$0.02 | +0.46% | 563,905 | $4.36 | $4.27 $4.42 |
| Sep 28, 2026 | $4.32 | $4.36 | $4.22 | $4.35 | $-0.04 | -0.91% | 463,754 | $4.31 | $4.22 $4.36 |
| Sep 25, 2026 | $4.26 | $4.41 | $4.20 | $4.39 | +$0.17 | +4.03% | 498,766 | $4.33 | $4.20 $4.41 |
| Sep 24, 2026 | $4.15 | $4.23 | $4.02 | $4.22 | +$0.04 | +0.96% | 391,301 | $4.15 | $4.02 $4.23 |
| Sep 23, 2026 | $4.20 | $4.24 | $4.11 | $4.18 | $-0.04 | -0.95% | 469,263 | $4.19 | $4.11 $4.24 |
| Sep 22, 2026 | $4.09 | $4.25 | $4.07 | $4.22 | +$0.19 | +4.71% | 498,482 | $4.18 | $4.07 $4.25 |
| Sep 21, 2026 | $4.03 | $4.08 | $3.95 | $4.03 | +$0.05 | +1.26% | 536,609 | $4.02 | $3.95 $4.08 |
| Sep 18, 2026 | $3.99 | $4.04 | $3.85 | $3.98 | $-0.01 | -0.25% | 643,170 | $3.94 | $3.85 $4.04 |
| Sep 17, 2026 | $3.94 | $4.04 | $3.84 | $3.99 | +$0.15 | +3.91% | 707,524 | $3.95 | $3.84 $4.04 |
| Sep 16, 2026 | $3.82 | $3.91 | $3.78 | $3.84 | +$0.03 | +0.79% | 531,686 | $3.85 | $3.78 $3.91 |
| Sep 15, 2026 | $3.89 | $3.89 | $3.77 | $3.81 | $-0.07 | -1.80% | 664,089 | $3.80 | $3.77 $3.89 |
| Sep 14, 2026 | $3.85 | $4.01 | $3.81 | $3.88 | $-0.07 | -1.77% | 471,437 | $3.91 | $3.81 $4.01 |
| Sep 11, 2026 | $4.10 | $4.10 | $3.91 | $3.95 | $-0.03 | -0.75% | 451,993 | $3.97 | $3.91 $4.10 |
| Sep 10, 2026 | $4.00 | $4.09 | $3.96 | $3.98 | $-0.07 | -1.73% | 462,100 | $4.00 | $3.96 $4.09 |
| Sep 9, 2026 | $4.23 | $4.23 | $4.02 | $4.05 | $-0.24 | -5.59% | 503,315 | $4.10 | $4.02 $4.23 |
| Sep 8, 2026 | $4.49 | $4.53 | $4.26 | $4.29 | $-0.25 | -5.51% | 376,570 | $4.37 | $4.26 $4.53 |
| Sep 4, 2026 | $4.41 | $4.56 | $4.40 | $4.54 | +$0.16 | +3.65% | 274,228 | $4.50 | $4.40 $4.56 |
| Sep 3, 2026 | $4.53 | $4.58 | $4.28 | $4.38 | $-0.04 | -0.90% | 470,434 | $4.39 | $4.28 $4.58 |
| Sep 2, 2026 | $4.49 | $4.57 | $4.39 | $4.42 | $-0.05 | -1.12% | 447,453 | $4.47 | $4.39 $4.57 |
| Sep 1, 2026 | $4.61 | $4.65 | $4.45 | $4.47 | $-0.28 | -5.89% | 478,076 | $4.54 | $4.45 $4.65 |
| Aug 31, 2026 | $4.85 | $4.90 | $4.72 | $4.75 | $-0.15 | -3.06% | 371,232 | $4.78 | $4.72 $4.90 |
| Aug 28, 2026 | $5.02 | $5.10 | $4.84 | $4.90 | $-0.12 | -2.39% | 382,587 | $4.89 | $4.84 $5.10 |
| Aug 27, 2026 | $5.05 | $5.12 | $5.00 | $5.02 | $-0.06 | -1.18% | 435,828 | $5.04 | $5.00 $5.12 |
| Aug 26, 2026 | $5.08 | $5.13 | $5.00 | $5.08 | +$0.02 | +0.40% | 344,699 | $5.08 | $5.00 $5.13 |