5 DAY PERFORMANCE
+8.13%
1 MONTH PERFORMANCE
+10.44%
3 MONTH PERFORMANCE
+9.38%
6 MONTH PERFORMANCE
+19.29%
YEAR-TO-DATE PERFORMANCE
+17.82%
1 YEAR PERFORMANCE
+10.99%
Ball Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $57.54 | $58.20 (1.15%) | $58.37 | $57.08 | 7.11 M | $15.47 B |
| 06/18/2026 | $58.72 | $57.72 (-1.7%) | $58.75 | $57.60 | 4.36 M | $15.34 B |
| 06/17/2026 | $57.84 | $57.72 (-0.21%) | $59.18 | $57.33 | 2.64 M | $15.34 B |
| 06/16/2026 | $57.47 | $58.19 (1.25%) | $58.32 | $57.47 | 2.26 M | $15.47 B |
| 06/15/2026 | $57.45 | $57.35 (-0.17%) | $58.41 | $57.22 | 3.02 M | $15.24 B |
| 06/12/2026 | $56.97 | $56.98 (0.02%) | $57.44 | $56.36 | 2.34 M | $15.14 B |
| 06/11/2026 | $54.80 | $56.34 (2.81%) | $56.45 | $54.72 | 3.13 M | $14.97 B |
| 06/10/2026 | $54.40 | $54.72 (0.59%) | $55.90 | $54.03 | 3.95 M | $14.54 B |
| 06/09/2026 | $53.15 | $54.18 (1.94%) | $54.49 | $53.07 | 4.09 M | $14.40 B |
| 06/08/2026 | $52.40 | $52.62 (0.42%) | $52.72 | $51.96 | 2.63 M | $13.99 B |
| 06/05/2026 | $52.75 | $52.92 (0.32%) | $53.57 | $52.68 | 2.39 M | $14.06 B |
| 06/04/2026 | $53.73 | $52.70 (-1.92%) | $54.02 | $52.37 | 3.64 M | $14.01 B |
| 06/03/2026 | $53.54 | $52.83 (-1.33%) | $53.82 | $52.65 | 2.47 M | $14.04 B |
| 06/02/2026 | $53.81 | $53.75 (-0.11%) | $54.56 | $53.66 | 2.59 M | $14.29 B |
| 06/01/2026 | $53.85 | $53.70 (-0.28%) | $54.70 | $53.57 | 2.86 M | $14.27 B |
| 05/29/2026 | $55.93 | $54.67 (-2.25%) | $56.12 | $54.47 | 8.19 M | $14.53 B |
| 05/28/2026 | $55.87 | $56.24 (0.66%) | $56.50 | $55.48 | 2.30 M | $14.95 B |
| 05/27/2026 | $56.95 | $56.51 (-0.77%) | $57.54 | $56.43 | 2.50 M | $15.02 B |
| 05/26/2026 | $56.91 | $56.55 (-0.63%) | $57.00 | $56.34 | 2.21 M | $15.03 B |
| 05/22/2026 | $56.47 | $56.51 (0.07%) | $56.60 | $55.45 | 1.66 M | $15.02 B |
| 05/21/2026 | $56.34 | $56.35 (0.02%) | $56.86 | $55.69 | 2.52 M | $14.98 B |
| 05/20/2026 | $55.19 | $56.81 (2.94%) | $56.86 | $54.60 | 3.82 M | $15.10 B |
| 05/19/2026 | $55.50 | $55.11 (-0.7%) | $55.69 | $54.58 | 2.44 M | $14.65 B |
| 05/18/2026 | $55.94 | $55.80 (-0.25%) | $56.61 | $55.51 | 2.41 M | $14.83 B |
| 05/15/2026 | $56.58 | $55.20 (-2.44%) | $56.58 | $55.07 | 1.96 M | $14.67 B |
| 05/14/2026 | $56.81 | $56.62 (-0.33%) | $57.15 | $56.40 | 1.63 M | $15.05 B |
| 05/13/2026 | $57.47 | $56.45 (-1.77%) | $58.25 | $56.41 | 2.08 M | $15.00 B |
| 05/12/2026 | $57.83 | $57.57 (-0.45%) | $58.07 | $57.22 | 2.18 M | $15.30 B |
| 05/11/2026 | $59.03 | $57.72 (-2.22%) | $59.30 | $57.53 | 2.50 M | $15.34 B |
| 05/08/2026 | $58.79 | $58.52 (-0.46%) | $59.72 | $58.39 | 3.16 M | $15.55 B |
| 05/07/2026 | $59.31 | $58.41 (-1.52%) | $59.52 | $58.28 | 3.66 M | $15.52 B |
| 05/06/2026 | $58.53 | $59.00 (0.8%) | $60.28 | $58.35 | 5.56 M | $15.68 B |
| 05/05/2026 | $61.62 | $57.11 (-7.32%) | $61.62 | $57.06 | 5.11 M | $15.18 B |
| 05/04/2026 | $60.90 | $60.93 (0.05%) | $61.43 | $59.80 | 3.65 M | $16.19 B |
| 05/01/2026 | $61.24 | $61.33 (0.15%) | $61.62 | $60.75 | 1.64 M | $16.30 B |
| 04/30/2026 | $59.81 | $61.08 (2.12%) | $61.33 | $59.81 | 3.69 M | $16.23 B |
| 04/29/2026 | $61.07 | $60.29 (-1.28%) | $61.98 | $59.87 | 2.06 M | $16.02 B |
| 04/28/2026 | $61.55 | $61.43 (-0.19%) | $62.35 | $60.86 | 3.82 M | $16.33 B |
| 04/27/2026 | $61.45 | $61.07 (-0.62%) | $62.09 | $61.06 | 2.77 M | $16.23 B |
| 04/24/2026 | $62.97 | $61.32 (-2.62%) | $62.97 | $61.04 | 2.83 M | $16.30 B |
| 04/23/2026 | $63.43 | $63.12 (-0.49%) | $64.00 | $62.94 | 1.60 M | $16.78 B |
| 04/22/2026 | $63.56 | $62.67 (-1.4%) | $63.70 | $62.18 | 2.80 M | $16.66 B |
| 04/21/2026 | $64.57 | $63.36 (-1.87%) | $65.07 | $63.14 | 2.55 M | $16.84 B |
| 04/20/2026 | $64.29 | $64.03 (-0.4%) | $64.84 | $63.85 | 2.27 M | $17.02 B |
| 04/17/2026 | $63.70 | $64.48 (1.22%) | $65.36 | $63.68 | 2.47 M | $17.14 B |
| 04/16/2026 | $63.44 | $63.37 (-0.11%) | $63.70 | $62.54 | 3.24 M | $16.84 B |
| 04/15/2026 | $63.07 | $62.76 (-0.49%) | $63.07 | $62.42 | 2.29 M | $16.68 B |
| 04/14/2026 | $63.44 | $63.51 (0.11%) | $63.77 | $62.74 | 1.89 M | $16.88 B |
| 04/13/2026 | $61.60 | $63.60 (3.25%) | $63.82 | $61.60 | 2.51 M | $16.90 B |
| 04/10/2026 | $63.23 | $62.29 (-1.49%) | $63.63 | $62.10 | 1.75 M | $16.56 B |
| 04/09/2026 | $61.54 | $62.87 (2.16%) | $63.07 | $61.30 | 1.88 M | $16.71 B |
| 04/08/2026 | $60.38 | $62.10 (2.85%) | $62.20 | $60.10 | 1.89 M | $16.50 B |
| 04/07/2026 | $59.61 | $59.26 (-0.59%) | $59.93 | $58.93 | 1.54 M | $15.75 B |
| 04/06/2026 | $59.58 | $59.73 (0.25%) | $59.94 | $59.19 | 1.17 M | $15.87 B |
| 04/02/2026 | $59.94 | $59.97 (0.05%) | $60.53 | $59.23 | 1.52 M | $15.94 B |
| 04/01/2026 | $59.17 | $60.37 (2.03%) | $60.94 | $59.00 | 3.11 M | $16.05 B |
| 03/31/2026 | $58.53 | $59.11 (0.99%) | $59.51 | $58.09 | 2.97 M | $15.71 B |
| 03/30/2026 | $59.02 | $58.03 (-1.68%) | $59.13 | $57.48 | 3.68 M | $15.42 B |
| 03/27/2026 | $59.55 | $59.27 (-0.47%) | $61.14 | $59.04 | 2.60 M | $15.75 B |
| 03/26/2026 | $60.26 | $59.64 (-1.03%) | $61.22 | $59.56 | 2.12 M | $15.85 B |
| 03/25/2026 | $59.54 | $60.75 (2.03%) | $61.10 | $59.06 | 2.57 M | $16.15 B |
| 03/24/2026 | $57.72 | $59.12 (2.43%) | $59.61 | $57.40 | 1.37 M | $15.71 B |
| 03/23/2026 | $58.48 | $58.26 (-0.38%) | $59.19 | $57.67 | 2.16 M | $15.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
