Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
215.95
+2.81 (1.32%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 213.53 | 216.06 | 211.52 | 215.95 | 215.95 | 1.32% | 576,774 |
| Sep 25, 2025 | 214.09 | 215.12 | 212.37 | 213.14 | 213.14 | -1.01% | 599,964 |
| Sep 24, 2025 | 216.78 | 217.90 | 213.88 | 215.32 | 215.32 | 0.75% | 509,971 |
| Sep 23, 2025 | 212.54 | 214.91 | 212.54 | 213.71 | 213.71 | 0.47% | 422,702 |
| Sep 22, 2025 | 212.04 | 213.44 | 210.17 | 212.71 | 212.71 | 0.68% | 464,101 |
| Sep 19, 2025 | 213.78 | 213.78 | 210.52 | 211.28 | 211.28 | -1.25% | 1,157,983 |
| Sep 18, 2025 | 212.16 | 214.66 | 210.61 | 213.96 | 213.96 | 0.89% | 570,953 |
| Sep 17, 2025 | 213.94 | 217.01 | 211.84 | 212.08 | 212.08 | 0.29% | 577,305 |
| Sep 16, 2025 | 210.93 | 212.19 | 209.93 | 211.47 | 211.47 | -0.16% | 636,154 |
| Sep 15, 2025 | 214.53 | 215.28 | 211.52 | 211.81 | 211.81 | -1.55% | 786,382 |
| Sep 12, 2025 | 215.74 | 216.85 | 214.91 | 215.15 | 213.89 | -0.87% | 471,235 |
| Sep 11, 2025 | 212.91 | 217.51 | 212.52 | 217.03 | 215.76 | 1.87% | 620,055 |
| Sep 10, 2025 | 213.05 | 215.73 | 212.69 | 213.05 | 211.80 | -0.48% | 616,608 |
| Sep 9, 2025 | 215.95 | 216.67 | 212.86 | 214.07 | 212.81 | -0.86% | 747,982 |
| Sep 8, 2025 | 219.63 | 220.14 | 214.84 | 215.93 | 214.66 | -1.96% | 1,008,567 |
| Sep 5, 2025 | 217.32 | 220.31 | 217.02 | 220.25 | 218.96 | 1.63% | 873,545 |
| Sep 4, 2025 | 212.54 | 216.80 | 211.05 | 216.72 | 215.45 | 1.78% | 725,387 |
| Sep 3, 2025 | 215.53 | 216.84 | 212.80 | 212.93 | 211.68 | -1.63% | 622,355 |
| Sep 2, 2025 | 214.81 | 216.96 | 213.61 | 216.45 | 215.18 | -0.69% | 687,279 |
| Aug 29, 2025 | 217.44 | 219.37 | 216.70 | 217.96 | 216.68 | 0.60% | 937,970 |
| Aug 28, 2025 | 212.30 | 217.24 | 211.06 | 216.65 | 215.38 | 2.83% | 1,184,624 |
| Aug 27, 2025 | 210.68 | 212.66 | 209.41 | 210.69 | 209.45 | -0.44% | 624,275 |
| Aug 26, 2025 | 211.38 | 212.19 | 210.16 | 211.62 | 210.38 | -0.29% | 1,234,305 |
| Aug 25, 2025 | 212.16 | 212.55 | 209.77 | 212.23 | 210.99 | -0.24% | 594,962 |
| Aug 22, 2025 | 211.36 | 216.78 | 210.01 | 212.74 | 211.49 | 1.14% | 1,435,450 |
| Aug 21, 2025 | 198.91 | 212.09 | 198.20 | 210.35 | 209.12 | 6.17% | 2,555,321 |
| Aug 20, 2025 | 198.60 | 198.71 | 196.91 | 198.12 | 196.96 | -0.07% | 563,956 |
| Aug 19, 2025 | 195.06 | 198.29 | 194.68 | 198.25 | 197.09 | 2.13% | 560,220 |
| Aug 18, 2025 | 193.32 | 195.05 | 192.56 | 194.11 | 192.97 | 0.36% | 670,938 |
| Aug 15, 2025 | 197.16 | 197.16 | 193.17 | 193.42 | 192.29 | -1.58% | 797,525 |
| Aug 14, 2025 | 198.79 | 198.79 | 195.27 | 196.52 | 195.37 | -2.13% | 410,587 |
| Aug 13, 2025 | 199.05 | 200.88 | 198.32 | 200.79 | 199.61 | 0.92% | 483,907 |
| Aug 12, 2025 | 196.77 | 199.15 | 196.29 | 198.96 | 197.79 | 1.19% | 520,625 |
| Aug 11, 2025 | 196.67 | 198.21 | 194.63 | 196.62 | 195.47 | 0.10% | 482,216 |
| Aug 8, 2025 | 195.36 | 197.25 | 194.50 | 196.43 | 195.28 | 0.81% | 440,978 |
| Aug 7, 2025 | 193.82 | 195.62 | 192.43 | 194.86 | 193.72 | 1.37% | 455,492 |
| Aug 6, 2025 | 193.12 | 193.12 | 191.13 | 192.22 | 191.09 | -0.67% | 624,543 |
| Aug 5, 2025 | 193.08 | 193.93 | 191.79 | 193.51 | 192.38 | 0.22% | 505,569 |
| Aug 4, 2025 | 191.68 | 194.40 | 191.46 | 193.08 | 191.95 | 0.87% | 576,256 |
| Aug 1, 2025 | 192.47 | 192.57 | 189.03 | 191.41 | 190.29 | -1.21% | 615,941 |
| Jul 31, 2025 | 197.42 | 199.34 | 193.15 | 193.75 | 192.61 | -2.36% | 1,144,485 |
| Jul 30, 2025 | 202.20 | 202.20 | 197.93 | 198.43 | 197.27 | -2.28% | 945,157 |
| Jul 29, 2025 | 205.00 | 205.84 | 202.13 | 203.06 | 201.87 | -0.55% | 651,980 |
| Jul 28, 2025 | 205.59 | 206.04 | 203.55 | 204.18 | 202.98 | -1.14% | 516,656 |
| Jul 25, 2025 | 206.29 | 207.75 | 204.13 | 206.53 | 205.32 | 0.29% | 629,946 |
| Jul 24, 2025 | 206.32 | 212.43 | 203.96 | 205.93 | 204.72 | -0.19% | 893,820 |
| Jul 23, 2025 | 206.62 | 207.67 | 205.53 | 206.32 | 205.11 | 0.50% | 900,376 |
| Jul 22, 2025 | 201.69 | 205.80 | 201.69 | 205.29 | 204.09 | 1.94% | 813,823 |
| Jul 21, 2025 | 200.20 | 204.63 | 199.47 | 201.39 | 200.21 | 0.79% | 843,294 |
| Jul 18, 2025 | 202.11 | 202.44 | 199.10 | 199.81 | 198.64 | -1.20% | 913,585 |