Ranpak Stock Price History
NYSE: PACKConsumer DiscretionaryContainers/PackagingUSD
3.73-0.1711 (-4.39%)
Market open · Delayed 15 min · as of Oct 9, 3:35 PM ET
PACK price history at a glance
The price history for Ranpak (PACK) on this page begins on March 12, 2018, when the stock closed at $9.60; it most recently closed at $3.90 on October 5, 2026. The highest price in this record is $42.97, reached on November 15, 2021; the latest close is 90.9% below that peak. Across the 7 complete calendar years in the table, PACK finished higher in 4 and lower in 3. Its best year was 2021 (+179.6%) and its worst was 2022 (-84.6%).
Over roughly 9 years the share price changed -59.4%, a -10.0% compound annual price return (excluding dividends). In the last 12 months alone, PACK has lost 32.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $42.97
- Date of high
- Nov 15, 2021
- Low since 2018
- $2.63
- Date of low
- Oct 30, 2023
- 52-week high
- $7.81
- 52-week low
- $3.22
- IPO year
- 2018
- Last close
- $3.90
PACK returns
1 week
-4.18%
1 month
-9.09%
3 months
-39.81%
6 months
+1.83%
Year to date
-27.91%
1 year
-32.53%
3 years
-11.96%
5 years
-87.01%
PACK price return, excluding dividends.
PACK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.90 | -29.48% |
| 2025 | 5.53 | -20.32% |
| 2024 | 6.94 | +19.24% |
| 2023 | 5.82 | +0.87% |
| 2022 | 5.77 | -84.65% |
| 2021 | 37.58 | +179.61% |
| 2020 | 13.44 | +64.91% |
| 2019 | 8.15 | -18.74% |
| 2018* | 10.03 | +4.48% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
PACK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.84 | 3.92 | 3.77 | 3.90 | -0.51% | |
| 3.90 | 3.93 | 3.81 | 3.92 | -1.26% | |
| 4.03 | 4.08 | 3.94 | 3.97 | +0.25% | |
| 4.07 | 4.07 | 3.92 | 3.96 | -3.18% | |
| 4.18 | 4.19 | 4.01 | 4.09 | +0.49% | |
| 4.14 | 4.15 | 3.99 | 4.07 | -1.93% | |
| 4.41 | 4.41 | 4.10 | 4.15 | -5.03% | |
| 4.38 | 4.42 | 4.27 | 4.37 | +0.46% | |
| 4.32 | 4.36 | 4.22 | 4.35 | -0.91% | |
| 4.26 | 4.41 | 4.20 | 4.39 | +4.03% | |
| 4.15 | 4.23 | 4.02 | 4.22 | +0.96% | |
| 4.20 | 4.24 | 4.11 | 4.18 | -0.95% | |
| 4.09 | 4.25 | 4.07 | 4.22 | +4.71% | |
| 4.03 | 4.08 | 3.95 | 4.03 | +1.26% | |
| 3.99 | 4.04 | 3.85 | 3.98 | -0.25% | |
| 3.94 | 4.04 | 3.84 | 3.99 | +3.91% | |
| 3.82 | 3.91 | 3.78 | 3.84 | +0.79% | |
| 3.89 | 3.89 | 3.77 | 3.81 | -1.80% | |
| 3.85 | 4.01 | 3.81 | 3.88 | -1.77% | |
| 4.10 | 4.10 | 3.91 | 3.95 | -0.75% | |
| 4.00 | 4.09 | 3.96 | 3.98 | -1.73% | |
| 4.23 | 4.23 | 4.02 | 4.05 | -5.59% | |
| 4.49 | 4.53 | 4.26 | 4.29 | -5.51% | |
| 4.41 | 4.56 | 4.40 | 4.54 | +3.65% | |
| 4.53 | 4.58 | 4.28 | 4.38 | -0.90% | |
| 4.49 | 4.57 | 4.39 | 4.42 | -1.12% | |
| 4.61 | 4.65 | 4.45 | 4.47 | -5.89% | |
| 4.85 | 4.90 | 4.72 | 4.75 | -3.06% | |
| 5.02 | 5.10 | 4.84 | 4.90 | -2.39% | |
| 5.05 | 5.12 | 5.00 | 5.02 | -1.18% | |
| 5.08 | 5.13 | 5.00 | 5.08 | +0.40% | |
| 5.16 | 5.16 | 5.04 | 5.06 | +0.60% | |
| 5.06 | 5.12 | 5.01 | 5.03 | -0.98% | |
| 5.14 | 5.18 | 5.07 | 5.08 | +0.59% | |
| 5.05 | 5.09 | 4.89 | 5.05 | -0.59% | |
| 5.25 | 5.28 | 5.07 | 5.08 | -1.93% | |
| 5.18 | 5.30 | 5.12 | 5.18 | -1.15% | |
| 5.49 | 5.53 | 5.12 | 5.24 | -5.92% | |
| 5.53 | 5.62 | 5.43 | 5.57 | -0.36% | |
| 5.48 | 5.61 | 5.46 | 5.59 | +3.33% | |
| 5.48 | 5.54 | 5.38 | 5.41 | +0.56% | |
| 5.24 | 5.41 | 5.24 | 5.38 | +3.46% | |
| 5.43 | 5.50 | 5.18 | 5.20 | -5.63% | |
| 5.48 | 5.58 | 5.44 | 5.51 | +1.47% | |
| 5.47 | 5.52 | 5.33 | 5.43 | -1.27% | |
| 5.63 | 5.63 | 5.46 | 5.50 | -2.31% | |
| 5.45 | 5.86 | 5.45 | 5.63 | +3.87% | |
| 5.12 | 5.46 | 5.05 | 5.42 | +5.86% | |
| 5.23 | 5.44 | 4.79 | 5.12 | -0.97% | |
| 5.40 | 5.56 | 4.68 | 5.17 | -11.47% | |
| 6.28 | 6.31 | 5.79 | 5.84 | -9.18% | |
| 6.69 | 6.72 | 6.39 | 6.43 | -3.89% | |
| 6.70 | 6.70 | 6.31 | 6.69 | +3.40% | |
| 6.41 | 6.55 | 6.28 | 6.47 | +2.54% | |
| 6.88 | 6.96 | 6.26 | 6.31 | -9.99% | |
| 6.71 | 7.13 | 6.71 | 7.01 | +3.55% | |
| 6.71 | 6.79 | 6.57 | 6.77 | +3.20% | |
| 6.60 | 6.92 | 6.52 | 6.56 | -3.67% | |
| 6.70 | 6.88 | 6.70 | 6.81 | -1.30% | |
| 6.89 | 6.99 | 6.84 | 6.90 | -1.15% | |
| 7.02 | 7.07 | 6.87 | 6.98 | +1.01% | |
| 7.09 | 7.15 | 6.81 | 6.91 | -0.58% | |
| 6.78 | 7.10 | 6.76 | 6.95 | +1.61% | |
| 6.47 | 6.92 | 6.47 | 6.84 | +5.56% | |
| 6.31 | 6.50 | 6.25 | 6.48 | +4.85% | |
| 6.35 | 6.37 | 6.14 | 6.18 | -4.63% | |
| 6.51 | 6.51 | 6.25 | 6.48 | -1.97% | |
| 6.73 | 6.75 | 6.49 | 6.61 | +0.92% | |
| 6.92 | 7.04 | 6.50 | 6.55 | -5.21% | |
| 7.25 | 7.30 | 6.88 | 6.91 | -5.47% | |
| 7.14 | 7.38 | 7.13 | 7.31 | +1.95% | |
| 7.28 | 7.28 | 7.02 | 7.17 | -1.92% | |
| 7.16 | 7.38 | 7.09 | 7.31 | +0.97% | |
| 7.73 | 7.80 | 7.23 | 7.24 | -5.24% | |
| 7.35 | 7.70 | 7.24 | 7.64 | +5.82% | |
| 7.07 | 7.42 | 7.00 | 7.22 | -0.69% | |
| 7.32 | 7.43 | 7.17 | 7.27 | -0.95% | |
| 7.36 | 7.50 | 7.21 | 7.34 | +1.66% | |
| 7.52 | 7.60 | 7.17 | 7.22 | -3.22% | |
| 7.68 | 7.81 | 7.35 | 7.46 | -1.84% | |
| 7.56 | 7.77 | 7.47 | 7.60 | +4.11% | |
| 7.23 | 7.40 | 7.13 | 7.30 | +2.24% | |
| 6.82 | 7.17 | 6.76 | 7.14 | +6.25% | |
| 6.83 | 7.05 | 6.59 | 6.72 | -3.17% | |
| 7.03 | 7.16 | 6.64 | 6.94 | +1.61% | |
| 6.89 | 7.01 | 6.80 | 6.83 | +0.59% | |
| 6.72 | 6.88 | 6.64 | 6.79 | -1.31% | |
| 6.99 | 6.99 | 6.71 | 6.88 | -1.01% | |
| 7.03 | 7.12 | 6.87 | 6.95 | -2.39% | |
| 6.88 | 7.15 | 6.74 | 7.12 | +3.34% | |
| 6.76 | 6.92 | 6.57 | 6.89 | -0.14% | |
| 6.97 | 7.07 | 6.82 | 6.90 | -1.57% | |
| 6.88 | 7.16 | 6.83 | 7.01 | +1.45% | |
| 6.71 | 7.05 | 6.66 | 6.91 | +3.75% | |
| 6.35 | 6.67 | 6.35 | 6.66 | +6.05% | |
| 6.27 | 6.42 | 6.15 | 6.28 | +1.62% | |
| 5.87 | 6.21 | 5.87 | 6.18 | +2.32% | |
| 5.62 | 6.05 | 5.52 | 6.04 | +8.44% | |
| 5.59 | 5.64 | 5.36 | 5.57 | -1.59% | |
| 5.79 | 5.86 | 5.63 | 5.66 | -1.57% | |
| 6.03 | 6.07 | 5.74 | 5.75 | -6.50% | |
| 6.31 | 6.34 | 6.11 | 6.15 | -2.38% | |
| 6.36 | 6.37 | 6.21 | 6.30 | 0.00% | |
| 6.25 | 6.35 | 6.15 | 6.30 | -0.32% | |
| 6.52 | 6.53 | 6.28 | 6.32 | -2.92% | |
| 6.43 | 6.59 | 6.31 | 6.51 | +2.04% | |
| 6.34 | 6.67 | 6.34 | 6.38 | +2.08% | |
| 6.09 | 6.50 | 6.00 | 6.25 | +5.75% | |
| 6.01 | 6.01 | 5.75 | 5.91 | 0.00% | |
| 5.60 | 6.20 | 5.56 | 5.91 | +5.35% | |
| 5.04 | 5.71 | 5.04 | 5.61 | +10.22% | |
| 4.84 | 5.28 | 4.40 | 5.09 | +29.19% | |
| 4.07 | 4.13 | 3.93 | 3.94 | -4.37% | |
| 4.12 | 4.19 | 4.02 | 4.12 | 0.00% | |
| 4.18 | 4.28 | 4.12 | 4.12 | -2.14% | |
| 3.98 | 4.26 | 3.90 | 4.21 | +5.25% | |
| 4.07 | 4.11 | 3.92 | 4.00 | -1.48% | |
| 4.21 | 4.26 | 3.96 | 4.06 | -2.87% | |
| 4.25 | 4.38 | 4.17 | 4.18 | -1.42% | |
| 4.08 | 4.33 | 4.08 | 4.24 | +2.91% | |
| 3.91 | 4.14 | 3.89 | 4.12 | +7.85% | |
| 3.84 | 3.91 | 3.79 | 3.82 | -1.04% | |
| 3.81 | 3.92 | 3.78 | 3.86 | +1.85% | |
| 3.67 | 3.86 | 3.67 | 3.79 | +3.27% | |
| 3.74 | 3.75 | 3.62 | 3.67 | -3.17% | |
| 3.87 | 3.93 | 3.76 | 3.79 | -1.04% | |
| 3.68 | 3.83 | 3.66 | 3.83 | +2.41% | |
| 3.74 | 3.82 | 3.66 | 3.74 | +7.78% | |
| 3.49 | 3.52 | 3.43 | 3.47 | -1.98% | |
| 3.57 | 3.61 | 3.51 | 3.54 | -1.12% | |
| 3.46 | 3.64 | 3.39 | 3.58 | -1.10% | |
| 3.64 | 3.70 | 3.58 | 3.62 | +1.40% | |
| 3.56 | 3.65 | 3.45 | 3.57 | +3.48% | |
| 3.57 | 3.59 | 3.44 | 3.45 | -2.54% | |
| 3.61 | 3.67 | 3.50 | 3.54 | -3.80% | |
| 3.63 | 3.82 | 3.61 | 3.68 | -0.54% | |
| 3.68 | 3.75 | 3.61 | 3.70 | +3.35% | |
| 3.41 | 3.64 | 3.41 | 3.58 | +2.29% | |
| 3.43 | 3.62 | 3.36 | 3.50 | +7.03% | |
| 3.45 | 3.46 | 3.24 | 3.27 | -4.39% | |
| 3.37 | 3.48 | 3.32 | 3.42 | -1.44% | |
| 3.42 | 3.59 | 3.42 | 3.47 | -0.29% | |
| 3.49 | 3.64 | 3.43 | 3.48 | +0.87% | |
| 3.53 | 3.61 | 3.36 | 3.45 | +0.58% | |
| 3.27 | 3.46 | 3.23 | 3.43 | +5.86% | |
| 3.65 | 3.65 | 3.22 | 3.24 | -13.60% | |
| 3.75 | 3.87 | 3.69 | 3.75 | -2.09% | |
| 3.76 | 3.92 | 3.74 | 3.83 | +1.32% | |
| 3.74 | 3.78 | 3.40 | 3.78 | -2.07% | |
| 4.10 | 4.13 | 3.74 | 3.86 | -8.96% | |
| 4.50 | 4.54 | 3.55 | 4.24 | -19.85% | |
| 5.06 | 5.37 | 4.96 | 5.29 | +4.96% | |
| 4.82 | 5.12 | 4.73 | 5.04 | -0.98% | |
| 5.00 | 5.13 | 4.97 | 5.09 | -0.59% | |
| 5.17 | 5.28 | 5.04 | 5.12 | -3.21% | |
| 5.33 | 5.38 | 5.12 | 5.29 | -1.31% | |
| 5.25 | 5.39 | 5.14 | 5.36 | +3.68% | |
| 5.29 | 5.44 | 5.15 | 5.17 | -1.71% | |
| 5.38 | 5.43 | 5.16 | 5.26 | -4.19% | |
| 5.59 | 5.69 | 5.43 | 5.49 | -3.00% | |
| 5.70 | 5.76 | 5.51 | 5.66 | -1.39% | |
| 5.77 | 5.79 | 5.62 | 5.74 | +1.59% | |
| 5.95 | 6.09 | 5.64 | 5.65 | -5.36% | |
| 5.91 | 6.12 | 5.85 | 5.97 | +0.67% | |
| 5.93 | 6.07 | 5.72 | 5.93 | +1.37% | |
| 5.96 | 6.03 | 5.61 | 5.85 | -0.68% | |
| 6.18 | 6.24 | 5.88 | 5.89 | -4.07% | |
| 5.77 | 6.26 | 5.69 | 6.14 | +6.78% | |
| 5.03 | 5.77 | 5.03 | 5.75 | +17.11% | |
| 5.14 | 5.14 | 4.79 | 4.91 | -4.84% | |
| 5.13 | 5.31 | 4.86 | 5.16 | +2.18% | |
| 5.06 | 5.22 | 4.93 | 5.05 | +0.80% | |
| 5.04 | 5.18 | 4.96 | 5.01 | -0.60% | |
| 5.13 | 5.22 | 5.03 | 5.04 | -3.26% | |
| 5.22 | 5.23 | 5.05 | 5.21 | +0.58% | |
| 5.28 | 5.33 | 5.15 | 5.18 | -0.96% | |
| 5.40 | 5.47 | 5.14 | 5.23 | -3.51% | |
| 5.48 | 5.59 | 5.42 | 5.42 | -0.55% | |
| 5.61 | 5.63 | 5.40 | 5.45 | -3.20% | |
| 5.63 | 5.77 | 5.63 | 5.63 | +1.08% | |
| 5.50 | 5.60 | 5.35 | 5.57 | +3.15% | |
| 5.56 | 5.64 | 5.36 | 5.40 | -4.59% | |
| 5.80 | 5.86 | 5.65 | 5.66 | -3.08% | |
| 5.83 | 5.97 | 5.79 | 5.84 | +0.86% | |
| 5.87 | 5.94 | 5.78 | 5.79 | -1.19% | |
| 6.05 | 6.07 | 5.84 | 5.86 | -1.68% | |
| 5.97 | 6.19 | 5.96 | 5.96 | -1.81% | |
| 5.97 | 6.12 | 5.95 | 6.07 | +2.36% | |
| 5.68 | 6.03 | 5.63 | 5.93 | +3.85% | |
| 5.84 | 5.84 | 5.64 | 5.71 | -2.89% | |
| 5.63 | 5.90 | 5.57 | 5.88 | +4.07% | |
| 5.56 | 5.77 | 5.53 | 5.65 | +2.17% | |
| 5.48 | 5.59 | 5.40 | 5.53 | +2.22% | |
| 5.50 | 5.50 | 5.30 | 5.41 | -1.81% | |
| 5.76 | 5.80 | 5.43 | 5.51 | -4.51% | |
| 5.69 | 5.81 | 5.59 | 5.77 | 0.00% | |
| 5.77 | 5.80 | 5.68 | 5.77 | -0.35% | |
| 5.74 | 5.81 | 5.67 | 5.79 | +1.58% | |
| 5.57 | 5.72 | 5.57 | 5.70 | +1.79% | |
| 5.50 | 5.76 | 5.44 | 5.60 | +2.94% | |
| 5.59 | 5.61 | 5.41 | 5.44 | -2.68% | |
| 5.46 | 5.64 | 5.42 | 5.59 | +4.88% | |
| 5.40 | 5.59 | 5.30 | 5.33 | -1.48% | |
| 5.43 | 5.57 | 5.38 | 5.41 | -0.73% | |
| 5.63 | 5.68 | 5.35 | 5.45 | -1.80% | |
| 5.74 | 5.80 | 5.54 | 5.55 | -3.14% | |
| 5.61 | 5.75 | 5.54 | 5.73 | +2.69% | |
| 5.29 | 5.67 | 5.26 | 5.58 | +5.08% | |
| 5.11 | 5.33 | 5.11 | 5.31 | +3.11% | |
| 5.23 | 5.23 | 5.10 | 5.15 | 0.00% | |
| 5.02 | 5.21 | 4.94 | 5.15 | +2.79% | |
| 5.01 | 5.06 | 4.84 | 5.01 | -0.99% | |
| 4.94 | 5.08 | 4.82 | 5.06 | +3.69% | |
| 4.97 | 4.97 | 4.80 | 4.88 | -0.41% | |
| 4.89 | 5.07 | 4.81 | 4.90 | -0.81% | |
| 4.90 | 5.06 | 4.90 | 4.94 | +1.44% | |
| 4.74 | 4.99 | 4.70 | 4.87 | +2.10% | |
| 4.60 | 4.78 | 4.52 | 4.77 | +5.53% | |
| 4.48 | 4.61 | 4.45 | 4.52 | 0.00% | |
| 4.32 | 4.53 | 4.20 | 4.52 | +5.36% | |
| 4.51 | 4.55 | 4.18 | 4.29 | -3.38% | |
| 4.52 | 4.64 | 4.38 | 4.44 | -1.11% | |
| 4.63 | 4.70 | 4.42 | 4.49 | -4.26% | |
| 4.85 | 5.07 | 4.68 | 4.69 | -3.30% | |
| 5.03 | 5.13 | 4.84 | 4.85 | -6.37% | |
| 5.16 | 5.35 | 4.95 | 5.18 | -0.96% | |
| 5.08 | 5.37 | 5.08 | 5.23 | +2.55% | |
| 4.99 | 5.12 | 4.90 | 5.10 | +2.00% | |
| 5.02 | 5.12 | 4.92 | 5.00 | +0.81% | |
| 4.87 | 5.02 | 4.80 | 4.96 | +0.40% | |
| 5.27 | 5.28 | 4.93 | 4.94 | -6.79% | |
| 5.23 | 5.40 | 5.13 | 5.30 | +0.38% | |
| 5.02 | 5.38 | 4.99 | 5.28 | +3.13% | |
| 5.22 | 5.29 | 5.03 | 5.12 | -3.40% | |
| 4.81 | 5.35 | 4.79 | 5.30 | +14.47% | |
| 5.30 | 5.89 | 4.62 | 4.63 | -17.03% | |
| 5.44 | 5.74 | 5.41 | 5.58 | +0.54% | |
| 5.51 | 5.64 | 5.47 | 5.55 | +0.73% | |
| 5.60 | 5.67 | 5.45 | 5.51 | +0.18% | |
| 5.50 | 5.67 | 5.45 | 5.50 | +1.66% | |
| 5.17 | 5.43 | 5.16 | 5.41 | +5.25% | |
| 5.22 | 5.27 | 5.10 | 5.14 | -2.10% | |
| 5.50 | 5.60 | 5.23 | 5.25 | -4.55% | |
| 5.27 | 5.51 | 5.14 | 5.50 | +7.42% | |
| 5.45 | 5.59 | 5.11 | 5.12 | -7.25% | |
| 5.57 | 5.71 | 5.49 | 5.52 | -0.36% | |
| 5.72 | 5.79 | 5.47 | 5.54 | -0.36% | |
| 4.99 | 5.58 | 4.96 | 5.56 | +9.02% | |
| 5.17 | 5.27 | 5.10 | 5.10 | +1.59% | |
| 5.43 | 5.49 | 5.00 | 5.02 | -7.38% | |
| 5.79 | 5.85 | 5.42 | 5.42 | -6.23% | |
| 5.74 | 5.99 | 5.67 | 5.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PACK chart for longer ranges.