Ball Corporation Common Stock (BALL)

Last Price61.32

Change-1.80 (-2.85%)

NYSE · Last Trade: Apr 25th, 12:15 PM EDT

Historical Prices For Ball Corporation Common Stock (BALL)

Date Range:

2026-01-25 - 2026-04-25

Date	Open	High	Low	Close	Volume	Adjusted Close
4/24/2026	62.97	62.97	61.04	61.32	2,828,380	61.32
4/23/2026	63.43	64.00	62.94	63.12	1,598,520	63.12
4/22/2026	63.56	63.70	62.18	62.67	2,803,006	62.67
4/21/2026	64.57	65.07	63.13	63.36	2,546,788	63.36
4/20/2026	64.29	64.84	63.85	64.03	2,269,648	64.03
4/17/2026	63.70	65.36	63.67	64.48	2,469,260	64.48
4/16/2026	63.44	63.70	62.54	63.37	3,236,525	63.37
4/15/2026	63.07	63.07	62.42	62.76	2,288,402	62.76
4/14/2026	63.44	63.77	62.73	63.51	1,887,521	63.51
4/13/2026	61.60	63.82	61.60	63.60	2,514,391	63.60
4/10/2026	63.23	63.63	62.09	62.29	1,748,159	62.29
4/09/2026	61.54	63.07	61.30	62.87	1,882,463	62.87
4/08/2026	60.38	62.20	60.10	62.10	1,887,365	62.10
4/07/2026	59.61	59.93	58.93	59.26	1,543,721	59.26
4/06/2026	59.58	59.94	59.19	59.73	1,168,183	59.73
4/02/2026	59.94	60.53	59.23	59.97	1,523,054	59.97
4/01/2026	59.17	60.94	59.00	60.37	3,112,381	60.37
3/31/2026	58.53	59.51	58.09	59.11	2,973,612	59.11
3/30/2026	59.02	59.13	57.48	58.03	3,683,740	58.03
3/27/2026	59.55	61.14	59.04	59.27	2,621,539	59.27
3/26/2026	60.26	61.22	59.56	59.64	2,118,730	59.64
3/25/2026	59.54	61.10	59.06	60.75	2,571,529	60.75
3/24/2026	57.72	59.61	57.40	59.12	1,370,125	59.12
3/23/2026	58.48	59.19	57.67	58.26	2,154,837	58.26
3/20/2026	59.03	59.08	56.63	57.06	4,388,986	57.06
3/19/2026	59.64	59.73	58.77	58.99	2,085,322	58.99
3/18/2026	61.15	61.43	59.66	59.90	1,899,573	59.90
3/17/2026	62.50	62.53	61.15	61.76	1,568,410	61.76
3/16/2026	62.54	62.99	61.98	62.10	1,788,865	62.10
3/13/2026	62.33	62.41	61.44	62.19	2,025,223	62.19
3/12/2026	61.46	62.31	60.85	61.69	2,372,588	61.69
3/11/2026	61.75	62.01	61.07	61.51	1,373,406	61.51
3/10/2026	61.77	62.98	61.25	62.02	1,477,260	62.02
3/09/2026	61.79	62.69	60.75	62.39	1,835,846	62.39
3/06/2026	63.48	63.48	61.75	62.53	2,024,909	62.53
3/05/2026	64.35	64.84	62.92	63.22	2,021,031	63.22
3/04/2026	65.27	65.52	64.14	64.78	1,656,663	64.78
3/03/2026	65.13	65.51	64.30	65.20	1,654,885	65.20
3/02/2026	66.57	66.82	65.75	66.42	2,113,281	66.42
2/27/2026	66.75	67.25	66.20	67.13	2,670,064	66.93
2/26/2026	66.32	66.70	65.49	66.63	1,705,176	66.43
2/25/2026	66.43	66.68	65.22	66.03	1,595,787	65.83
2/24/2026	67.26	67.70	66.34	66.52	2,212,506	66.32
2/23/2026	66.28	67.14	65.97	67.14	1,740,749	66.94
2/20/2026	66.25	66.65	65.80	66.53	2,157,162	66.33
2/19/2026	66.25	66.58	65.29	66.03	1,467,483	65.83
2/18/2026	66.59	67.02	66.16	66.31	2,262,615	66.11
2/17/2026	67.46	67.82	66.28	66.55	1,680,166	66.35
2/13/2026	66.75	67.70	65.82	67.29	1,853,040	67.09
2/12/2026	67.67	68.15	66.63	66.72	1,900,432	66.52
2/11/2026	67.57	68.29	66.92	67.34	2,161,515	67.14
2/10/2026	66.81	67.78	66.28	67.76	2,216,308	67.56
2/09/2026	66.02	66.68	65.34	66.65	2,279,112	66.45
2/06/2026	66.58	66.73	65.81	66.47	3,374,976	66.27
2/05/2026	65.27	66.97	65.14	66.19	3,976,124	65.99
2/04/2026	62.56	65.05	62.26	64.81	4,619,756	64.62
2/03/2026	59.46	62.77	58.20	61.77	5,886,274	61.59
2/02/2026	56.51	57.15	55.99	56.69	3,617,321	56.52
1/30/2026	56.36	56.95	55.92	56.87	2,164,762	56.70
1/29/2026	56.69	57.03	56.01	56.57	1,882,763	56.40
1/28/2026	56.87	57.07	55.89	56.26	1,584,008	56.09
1/27/2026	57.00	57.37	56.70	57.01	1,268,523	56.84
1/26/2026	57.53	57.60	56.81	57.21	1,813,999	57.04