Ranpak Holdings Corp. (PACK) NYSE
4.06
-0.12(-2.87%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.06
-0.12(-2.87%)
Currency In USD
If you invested $1000 in Ranpak Holdings Corp. (PACK) since IPO date, it would be worth $424.24 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $224.56, while $1000 invested 1 year ago would be worth $1,054.55. This corresponds to total returns of -57.58%, -77.54%, 5.45%, respectively, with annualized returns of -10.02%, -25.81%, 5.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 4.21 | 4.06 | 4.06 | 4.26 | 3.96 | 500,186 |
| April 21, 2026 | 4.25 | 4.18 | 4.18 | 4.38 | 4.17 | 436,784 |
| April 20, 2026 | 4.08 | 4.24 | 4.24 | 4.33 | 4.08 | 518,376 |
| April 17, 2026 | 3.91 | 4.12 | 4.12 | 4.14 | 3.89 | 541,220 |
| April 16, 2026 | 3.84 | 3.82 | 3.82 | 3.91 | 3.79 | 239,553 |
| April 15, 2026 | 3.81 | 3.86 | 3.86 | 3.92 | 3.78 | 291,433 |
| April 14, 2026 | 3.67 | 3.79 | 3.79 | 3.86 | 3.67 | 401,848 |
| April 13, 2026 | 3.74 | 3.67 | 3.67 | 3.75 | 3.62 | 249,662 |
| April 10, 2026 | 3.87 | 3.79 | 3.79 | 3.93 | 3.76 | 421,901 |
| April 09, 2026 | 3.68 | 3.83 | 3.83 | 3.83 | 3.66 | 299,524 |
| April 08, 2026 | 3.74 | 3.74 | 3.74 | 3.82 | 3.66 | 318,955 |
| April 07, 2026 | 3.49 | 3.47 | 3.47 | 3.52 | 3.43 | 322,500 |
| April 06, 2026 | 3.57 | 3.54 | 3.54 | 3.61 | 3.51 | 201,360 |
| April 02, 2026 | 3.46 | 3.58 | 3.58 | 3.64 | 3.39 | 342,913 |
| April 01, 2026 | 3.64 | 3.62 | 3.62 | 3.7 | 3.58 | 254,795 |
| March 31, 2026 | 3.56 | 3.57 | 3.57 | 3.65 | 3.45 | 396,695 |
| March 30, 2026 | 3.57 | 3.45 | 3.45 | 3.59 | 3.44 | 275,065 |
| March 27, 2026 | 3.61 | 3.54 | 3.54 | 3.67 | 3.5 | 252,321 |
| March 26, 2026 | 3.63 | 3.68 | 3.68 | 3.82 | 3.61 | 275,133 |
| March 25, 2026 | 3.68 | 3.7 | 3.7 | 3.75 | 3.61 | 372,918 |
| March 24, 2026 | 3.41 | 3.58 | 3.58 | 3.64 | 3.41 | 385,045 |
| March 23, 2026 | 3.43 | 3.5 | 3.5 | 3.62 | 3.36 | 464,408 |
| March 20, 2026 | 3.45 | 3.27 | 3.27 | 3.46 | 3.24 | 526,692 |
| March 19, 2026 | 3.37 | 3.42 | 3.42 | 3.48 | 3.32 | 615,765 |
| March 18, 2026 | 3.42 | 3.47 | 3.47 | 3.59 | 3.42 | 410,094 |
| March 17, 2026 | 3.49 | 3.48 | 3.48 | 3.64 | 3.43 | 442,478 |
| March 16, 2026 | 3.53 | 3.45 | 3.45 | 3.61 | 3.36 | 417,225 |
| March 13, 2026 | 3.27 | 3.43 | 3.43 | 3.46 | 3.23 | 1.32M |
| March 12, 2026 | 3.65 | 3.24 | 3.24 | 3.65 | 3.22 | 1.54M |
| March 11, 2026 | 3.75 | 3.75 | 3.75 | 3.87 | 3.69 | 602,486 |
| March 10, 2026 | 3.76 | 3.83 | 3.83 | 3.92 | 3.74 | 1.03M |
| March 09, 2026 | 3.74 | 3.78 | 3.78 | 3.78 | 3.4 | 881,396 |
| March 06, 2026 | 4.1 | 3.86 | 3.86 | 4.13 | 3.74 | 1.47M |
| March 05, 2026 | 4.5 | 4.24 | 4.24 | 4.54 | 3.55 | 2.1M |
| March 04, 2026 | 5.06 | 5.29 | 5.29 | 5.37 | 4.96 | 664,327 |
| March 03, 2026 | 4.81 | 5.04 | 5.04 | 5.12 | 4.73 | 344,415 |
| March 02, 2026 | 5 | 5.09 | 5.09 | 5.13 | 4.97 | 269,000 |
| February 27, 2026 | 5.17 | 5.12 | 5.12 | 5.28 | 5.04 | 216,720 |
| February 26, 2026 | 5.33 | 5.29 | 5.29 | 5.38 | 5.12 | 369,640 |
| February 25, 2026 | 5.25 | 5.36 | 5.36 | 5.39 | 5.14 | 311,525 |
| February 24, 2026 | 5.29 | 5.17 | 5.17 | 5.44 | 5.15 | 279,032 |
| February 23, 2026 | 5.38 | 5.26 | 5.26 | 5.43 | 5.16 | 329,508 |
| February 20, 2026 | 5.59 | 5.49 | 5.49 | 5.69 | 5.43 | 264,823 |
| February 19, 2026 | 5.7 | 5.66 | 5.66 | 5.76 | 5.51 | 247,700 |
| February 18, 2026 | 5.77 | 5.74 | 5.74 | 5.79 | 5.62 | 301,500 |
| February 17, 2026 | 5.95 | 5.65 | 5.65 | 6.09 | 5.64 | 379,300 |
| February 13, 2026 | 5.91 | 5.97 | 5.97 | 6.12 | 5.85 | 833,400 |
| February 12, 2026 | 5.93 | 5.93 | 5.93 | 6.07 | 5.72 | 492,200 |
| February 11, 2026 | 5.96 | 5.84 | 5.84 | 6.03 | 5.61 | 462,029 |
| February 10, 2026 | 6.18 | 5.89 | 5.89 | 6.24 | 5.88 | 737,214 |
| February 09, 2026 | 5.77 | 6.14 | 6.14 | 6.26 | 5.69 | 899,672 |
| February 06, 2026 | 5.03 | 5.75 | 5.75 | 5.77 | 5.03 | 758,700 |
| February 05, 2026 | 5.14 | 4.91 | 4.91 | 5.14 | 4.79 | 578,400 |
| February 04, 2026 | 5.13 | 5.16 | 5.16 | 5.31 | 4.86 | 619,100 |
| February 03, 2026 | 5.06 | 5.05 | 5.05 | 5.22 | 4.93 | 333,127 |
| February 02, 2026 | 5.04 | 5.01 | 5.01 | 5.18 | 4.96 | 472,404 |
| January 30, 2026 | 5.13 | 5.04 | 5.04 | 5.22 | 5.03 | 276,229 |
| January 29, 2026 | 5.22 | 5.21 | 5.21 | 5.23 | 5.05 | 255,203 |
| January 28, 2026 | 5.28 | 5.18 | 5.18 | 5.33 | 5.15 | 258,048 |
| January 27, 2026 | 5.4 | 5.23 | 5.23 | 5.47 | 5.14 | 383,348 |