Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
190.39
+8.97 (4.94%)
At close: May 12, 2025, 4:00 PM
190.39
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 188.71 | 193.57 | 187.28 | 190.39 | - | 4.94% | 1,123,339 |
| May 9, 2025 | 181.68 | 182.77 | 178.32 | 181.42 | 181.42 | -1.09% | 617,068 |
| May 8, 2025 | 181.50 | 184.53 | 180.61 | 183.42 | 183.42 | 1.90% | 884,323 |
| May 7, 2025 | 181.28 | 182.14 | 179.60 | 180.00 | 180.00 | -0.07% | 551,914 |
| May 6, 2025 | 180.39 | 180.91 | 178.30 | 180.12 | 180.12 | -0.61% | 792,800 |
| May 5, 2025 | 184.79 | 184.79 | 178.56 | 181.22 | 181.22 | -3.31% | 1,046,381 |
| May 2, 2025 | 186.74 | 187.80 | 185.30 | 187.42 | 187.42 | 2.21% | 551,714 |
| May 1, 2025 | 185.02 | 187.26 | 183.15 | 183.37 | 183.37 | -1.21% | 719,156 |
| Apr 30, 2025 | 183.25 | 185.94 | 180.46 | 185.61 | 185.61 | -0.20% | 715,109 |
| Apr 29, 2025 | 185.54 | 187.13 | 183.99 | 185.98 | 185.98 | -0.22% | 740,412 |
| Apr 28, 2025 | 185.13 | 188.72 | 184.21 | 186.39 | 186.39 | 0.85% | 845,002 |
| Apr 25, 2025 | 188.21 | 188.43 | 183.18 | 184.82 | 184.82 | -2.06% | 679,946 |
| Apr 24, 2025 | 183.21 | 190.56 | 183.21 | 188.71 | 188.71 | 2.18% | 1,088,155 |
| Apr 23, 2025 | 179.54 | 192.19 | 176.45 | 184.69 | 184.69 | -0.93% | 1,694,231 |
| Apr 22, 2025 | 182.78 | 187.01 | 182.78 | 186.42 | 186.42 | 2.39% | 1,387,214 |
| Apr 21, 2025 | 185.64 | 185.64 | 179.72 | 182.07 | 182.07 | -2.74% | 868,141 |
| Apr 17, 2025 | 187.62 | 189.32 | 186.50 | 187.19 | 187.19 | 0.24% | 506,944 |
| Apr 16, 2025 | 188.34 | 189.26 | 185.52 | 186.74 | 186.74 | -1.04% | 856,406 |
| Apr 15, 2025 | 189.59 | 191.80 | 188.13 | 188.71 | 188.71 | -1.02% | 447,513 |
| Apr 14, 2025 | 192.72 | 193.53 | 187.80 | 190.65 | 190.65 | 0.91% | 649,857 |
| Apr 11, 2025 | 184.28 | 189.76 | 182.21 | 188.94 | 188.94 | 1.88% | 830,657 |
| Apr 10, 2025 | 186.47 | 187.28 | 180.00 | 185.45 | 185.45 | -2.11% | 1,100,184 |
| Apr 9, 2025 | 173.35 | 191.02 | 172.72 | 189.44 | 189.44 | 7.65% | 1,301,018 |
| Apr 8, 2025 | 185.39 | 185.51 | 173.03 | 175.97 | 175.97 | -2.80% | 1,391,973 |
| Apr 7, 2025 | 177.58 | 187.46 | 173.71 | 181.04 | 181.04 | -1.30% | 1,432,542 |
| Apr 4, 2025 | 185.05 | 187.24 | 178.85 | 183.42 | 183.42 | -3.03% | 1,554,714 |
| Apr 3, 2025 | 197.22 | 197.22 | 186.50 | 189.16 | 189.16 | -6.06% | 1,537,469 |
| Apr 2, 2025 | 197.78 | 202.47 | 197.23 | 201.36 | 201.36 | 0.72% | 680,085 |
| Apr 1, 2025 | 198.31 | 200.10 | 195.64 | 199.93 | 199.93 | 0.96% | 669,857 |
| Mar 31, 2025 | 195.14 | 198.83 | 193.13 | 198.02 | 198.02 | 1.29% | 776,902 |
| Mar 28, 2025 | 198.36 | 198.42 | 194.69 | 195.50 | 195.50 | -1.40% | 493,203 |
| Mar 27, 2025 | 198.52 | 201.38 | 197.20 | 198.27 | 198.27 | -0.62% | 505,913 |
| Mar 26, 2025 | 198.01 | 200.85 | 197.98 | 199.50 | 199.50 | 0.37% | 821,218 |
| Mar 25, 2025 | 201.87 | 202.03 | 197.16 | 198.76 | 198.76 | -1.02% | 999,426 |
| Mar 24, 2025 | 195.35 | 201.09 | 195.35 | 200.81 | 200.81 | 3.29% | 1,002,869 |
| Mar 21, 2025 | 195.32 | 195.88 | 192.49 | 194.41 | 194.41 | -1.40% | 2,535,164 |
| Mar 20, 2025 | 196.85 | 199.41 | 196.53 | 197.18 | 197.18 | -0.66% | 929,517 |
| Mar 19, 2025 | 197.31 | 199.73 | 196.87 | 198.49 | 198.49 | 0.45% | 817,818 |
| Mar 18, 2025 | 198.42 | 198.92 | 196.64 | 197.61 | 197.61 | -0.45% | 563,322 |
| Mar 17, 2025 | 197.58 | 199.71 | 197.24 | 198.51 | 198.51 | 0.87% | 796,270 |
| Mar 14, 2025 | 192.31 | 197.39 | 190.80 | 196.80 | 196.80 | 2.48% | 1,416,613 |
| Mar 13, 2025 | 197.80 | 197.80 | 191.27 | 192.03 | 190.82 | -2.67% | 815,635 |
| Mar 12, 2025 | 199.11 | 199.33 | 196.86 | 197.30 | 196.06 | -0.08% | 686,851 |
| Mar 11, 2025 | 199.86 | 199.86 | 196.10 | 197.45 | 196.20 | -0.90% | 879,080 |
| Mar 10, 2025 | 203.81 | 205.46 | 195.36 | 199.24 | 197.98 | -3.59% | 2,259,506 |
| Mar 7, 2025 | 203.26 | 208.64 | 202.55 | 206.65 | 205.35 | 1.40% | 805,510 |
| Mar 6, 2025 | 203.79 | 206.31 | 202.54 | 203.80 | 202.51 | -0.76% | 917,720 |
| Mar 5, 2025 | 204.03 | 206.43 | 203.53 | 205.37 | 204.07 | 1.53% | 1,086,262 |
| Mar 4, 2025 | 207.78 | 209.29 | 201.48 | 202.27 | 200.99 | -3.41% | 1,350,006 |
| Mar 3, 2025 | 214.13 | 214.52 | 208.89 | 209.41 | 208.09 | -1.73% | 778,543 |