5 DAY PERFORMANCE
-6.11%
1 MONTH PERFORMANCE
+9.28%
3 MONTH PERFORMANCE
-1.70%
6 MONTH PERFORMANCE
+9.28%
YEAR-TO-DATE PERFORMANCE
+17.82%
1 YEAR PERFORMANCE
+27.65%
Ball Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $67.85 | $66.28 (-2.31%) | $69.58 | $66.26 | 1.28 M | |
| 11/04/2026 | $62.97 | $67.38 (7%) | $67.52 | $62.97 | 4.03 M | $17.78 B |
| 11/03/2026 | $67.00 | $63.21 (-5.66%) | $67.50 | $63.15 | 4.16 M | $16.68 B |
| 11/02/2026 | $66.88 | $68.07 (1.78%) | $68.11 | $66.43 | 3.05 M | $17.96 B |
| 10/30/2026 | $65.50 | $66.47 (1.48%) | $66.57 | $65.07 | 4.26 M | $17.54 B |
| 10/29/2026 | $62.95 | $64.50 (2.46%) | $64.50 | $62.95 | 1.50 M | $17.14 B |
| 10/28/2026 | $63.30 | $63.26 (-0.06%) | $63.73 | $62.30 | 2.29 M | $16.81 B |
| 10/27/2026 | $63.95 | $64.10 (0.23%) | $64.23 | $63.59 | 1.33 M | $17.04 B |
| 10/26/2026 | $64.90 | $64.45 (-0.69%) | $65.14 | $63.98 | 1.91 M | $17.13 B |
| 10/23/2026 | $65.50 | $64.76 (-1.13%) | $65.99 | $64.20 | 1.81 M | $17.21 B |
| 10/22/2026 | $64.40 | $65.81 (2.19%) | $66.12 | $64.13 | 1.89 M | $17.49 B |
| 10/21/2026 | $64.26 | $64.15 (-0.17%) | $64.39 | $63.71 | 1.62 M | $17.05 B |
| 10/20/2026 | $62.99 | $64.16 (1.86%) | $64.17 | $61.89 | 2.64 M | $17.05 B |
| 10/19/2026 | $62.53 | $63.84 (2.09%) | $64.08 | $62.53 | 2.77 M | $16.97 B |
| 10/16/2026 | $63.36 | $63.20 (-0.25%) | $64.38 | $62.70 | 2.95 M | $16.80 B |
| 10/15/2026 | $61.63 | $62.80 (1.9%) | $63.20 | $61.52 | 3.19 M | $16.69 B |
| 10/14/2026 | $59.52 | $60.43 (1.53%) | $60.47 | $59.18 | 2.60 M | $16.06 B |
| 10/13/2026 | $59.88 | $59.56 (-0.53%) | $60.26 | $58.85 | 2.49 M | $15.83 B |
| 10/12/2026 | $58.50 | $59.19 (1.18%) | $59.61 | $58.46 | 1.77 M | $15.73 B |
| 10/09/2026 | $57.77 | $58.46 (1.19%) | $58.77 | $57.77 | 1.76 M | $15.54 B |
| 10/08/2026 | $57.41 | $58.37 (1.67%) | $58.46 | $57.37 | 3.08 M | $15.51 B |
| 10/07/2026 | $57.01 | $57.48 (0.82%) | $57.96 | $56.90 | 3.32 M | $15.28 B |
| 10/06/2026 | $57.27 | $57.43 (0.28%) | $57.97 | $57.05 | 1.81 M | $15.26 B |
| 10/05/2026 | $56.23 | $57.11 (1.57%) | $57.50 | $55.91 | 2.15 M | $15.18 B |
| 10/02/2026 | $56.87 | $56.37 (-0.88%) | $57.22 | $56.34 | 1.86 M | $14.98 B |
| 10/01/2026 | $55.73 | $56.50 (1.38%) | $56.74 | $55.11 | 3.38 M | $15.02 B |
| 09/30/2026 | $56.70 | $56.03 (-1.18%) | $56.89 | $56.02 | 1.95 M | $14.89 B |
| 09/29/2026 | $56.81 | $56.65 (-0.28%) | $57.05 | $56.10 | 1.57 M | $15.06 B |
| 09/28/2026 | $56.45 | $57.13 (1.2%) | $57.55 | $56.00 | 2.01 M | $15.18 B |
| 09/25/2026 | $56.75 | $56.83 (0.14%) | $57.22 | $56.30 | 1.95 M | $15.10 B |
| 09/24/2026 | $58.49 | $56.66 (-3.13%) | $59.00 | $56.52 | 2.51 M | $15.06 B |
| 09/23/2026 | $59.71 | $58.82 (-1.49%) | $59.80 | $58.64 | 2.09 M | $15.63 B |
| 09/22/2026 | $61.24 | $59.97 (-2.07%) | $61.24 | $59.85 | 1.80 M | $15.94 B |
| 09/21/2026 | $60.57 | $59.71 (-1.42%) | $60.81 | $59.71 | 2.05 M | $15.87 B |
| 09/18/2026 | $61.13 | $60.15 (-1.6%) | $61.31 | $60.14 | 3.60 M | $15.99 B |
| 09/17/2026 | $61.80 | $60.75 (-1.7%) | $61.80 | $60.73 | 1.51 M | $16.15 B |
| 09/16/2026 | $61.08 | $61.26 (0.29%) | $61.94 | $60.77 | 1.72 M | $16.28 B |
| 09/15/2026 | $60.66 | $61.01 (0.58%) | $61.23 | $60.24 | 2.13 M | $16.22 B |
| 09/14/2026 | $60.23 | $60.71 (0.8%) | $60.97 | $59.90 | 1.80 M | $16.14 B |
| 09/11/2026 | $60.36 | $59.90 (-0.76%) | $60.68 | $59.88 | 2.78 M | $15.92 B |
| 09/10/2026 | $60.13 | $59.74 (-0.65%) | $60.37 | $59.34 | 1.50 M | $15.88 B |
| 09/09/2026 | $60.75 | $60.29 (-0.76%) | $60.79 | $60.09 | 2.02 M | $16.02 B |
| 09/08/2026 | $62.17 | $61.02 (-1.85%) | $62.18 | $60.98 | 1.83 M | $16.22 B |
| 09/04/2026 | $62.43 | $62.67 (0.38%) | $62.99 | $62.21 | 1.89 M | $16.66 B |
| 09/03/2026 | $63.65 | $62.93 (-1.13%) | $63.81 | $62.38 | 2.11 M | $16.73 B |
| 09/02/2026 | $63.29 | $63.30 (0.02%) | $63.93 | $62.68 | 2.00 M | $16.82 B |
| 09/01/2026 | $62.92 | $62.77 (-0.24%) | $63.21 | $62.37 | 1.60 M | $16.68 B |
| 08/31/2026 | $63.53 | $62.97 (-0.88%) | $63.72 | $62.79 | 2.30 M | $16.74 B |
| 08/28/2026 | $63.91 | $63.77 (-0.22%) | $64.34 | $63.31 | 1.36 M | $16.95 B |
| 08/27/2026 | $64.49 | $63.37 (-1.74%) | $64.50 | $63.07 | 1.51 M | $16.84 B |
| 08/26/2026 | $64.29 | $64.05 (-0.37%) | $64.92 | $63.95 | 1.05 M | $17.02 B |
| 08/25/2026 | $64.55 | $64.08 (-0.73%) | $64.61 | $63.44 | 1.12 M | $17.03 B |
| 08/24/2026 | $63.88 | $64.42 (0.85%) | $64.68 | $63.63 | 1.61 M | $17.12 B |
| 08/21/2026 | $62.95 | $63.59 (1.02%) | $63.65 | $62.78 | 1.39 M | $16.90 B |
| 08/20/2026 | $61.81 | $62.61 (1.29%) | $62.89 | $61.77 | 1.63 M | $16.64 B |
| 08/19/2026 | $62.09 | $62.62 (0.85%) | $63.17 | $62.00 | 1.78 M | $16.64 B |
| 08/18/2026 | $61.73 | $61.67 (-0.1%) | $61.89 | $60.94 | 1.84 M | $16.39 B |
| 08/17/2026 | $62.43 | $61.18 (-2%) | $62.43 | $61.11 | 1.31 M | $16.26 B |
| 08/14/2026 | $61.57 | $61.82 (0.41%) | $62.04 | $60.90 | 1.61 M | $16.43 B |
| 08/13/2026 | $62.67 | $61.93 (-1.18%) | $62.97 | $61.90 | 1.39 M | $16.46 B |
| 08/12/2026 | $62.45 | $62.14 (-0.5%) | $62.89 | $61.75 | 1.42 M | $16.52 B |
| 08/11/2026 | $62.28 | $62.90 (1%) | $63.31 | $62.28 | 1.72 M | $16.72 B |
| 08/10/2026 | $62.93 | $62.58 (-0.56%) | $63.28 | $61.96 | 2.17 M | $16.63 B |
| 08/07/2026 | $63.46 | $63.45 (-0.02%) | $63.56 | $62.40 | 1.76 M | $16.86 B |
| 08/06/2026 | $63.80 | $63.13 (-1.05%) | $63.87 | $62.74 | 1.78 M | $16.78 B |
| 08/05/2026 | $63.20 | $63.49 (0.46%) | $63.98 | $62.82 | 2.38 M | $16.87 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.
