Skip to main content
Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
200.79
+1.83 (0.92%)
Aug 13, 2025, 4:00 PM - Market closed

PKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025199.05200.88198.32200.79200.790.92%483,893
Aug 12, 2025196.77199.15196.29198.96198.961.19%520,625
Aug 11, 2025196.67198.21194.63196.62196.620.10%482,216
Aug 8, 2025195.36197.25194.50196.43196.430.81%440,978
Aug 7, 2025193.82195.62192.43194.86194.861.37%455,492
Aug 6, 2025193.12193.12191.13192.22192.22-0.67%624,543
Aug 5, 2025193.08193.93191.79193.51193.510.22%505,569
Aug 4, 2025191.68194.40191.46193.08193.080.87%576,256
Aug 1, 2025192.47192.57189.03191.41191.41-1.21%615,941
Jul 31, 2025197.42199.34193.15193.75193.75-2.36%1,144,485
Jul 30, 2025202.20202.20197.93198.43198.43-2.28%945,157
Jul 29, 2025205.00205.84202.13203.06203.06-0.55%651,980
Jul 28, 2025205.59206.04203.55204.18204.18-1.14%516,656
Jul 25, 2025206.29207.75204.13206.53206.530.29%629,946
Jul 24, 2025206.32212.43203.96205.93205.93-0.19%893,820
Jul 23, 2025206.62207.67205.53206.32206.320.50%900,376
Jul 22, 2025201.69205.80201.69205.29205.291.94%813,823
Jul 21, 2025200.20204.63199.47201.39201.390.79%843,294
Jul 18, 2025202.11202.44199.10199.81199.81-1.20%913,585
Jul 17, 2025202.19203.63201.33202.24202.24-0.16%468,417
Jul 16, 2025199.98202.92198.60202.57202.571.45%621,496
Jul 15, 2025203.57204.17199.64199.68199.68-1.82%517,464
Jul 14, 2025204.68205.95203.27203.39203.39-1.22%459,409
Jul 11, 2025205.38206.63204.50205.90205.90-0.65%432,717
Jul 10, 2025204.56209.58203.06207.24207.241.55%655,325
Jul 9, 2025204.06204.46202.33204.08204.080.65%738,316
Jul 8, 2025201.26204.46201.24202.77202.770.75%731,053
Jul 7, 2025201.80202.49200.12201.27201.27-0.50%621,215
Jul 3, 2025201.69203.58200.70202.29202.290.17%393,100
Jul 2, 2025203.11203.69200.25201.94201.94-0.40%1,033,063
Jul 1, 2025193.95204.18189.88202.75202.757.59%1,512,158
Jun 30, 2025189.27189.27187.42188.45188.45-0.51%734,217
Jun 27, 2025188.46190.48187.41189.41189.410.94%673,552
Jun 26, 2025187.79188.38186.28187.65187.650.43%560,620
Jun 25, 2025189.60189.60186.31186.84186.84-1.36%423,511
Jun 24, 2025190.00191.23188.74189.41189.410.38%634,930
Jun 23, 2025186.63189.06184.76188.70188.700.98%773,576
Jun 20, 2025186.73188.16185.94186.86186.860.34%1,141,935
Jun 18, 2025186.75187.70185.77186.23186.23-0.06%590,050
Jun 17, 2025189.09189.30186.04186.35186.35-1.64%794,511
Jun 16, 2025188.47191.37185.95189.46189.460.48%525,889
Jun 13, 2025190.33191.41187.70188.56188.56-2.46%524,269
Jun 12, 2025191.60193.48189.94193.31192.040.05%462,199
Jun 11, 2025197.10197.10192.25193.21191.94-2.04%815,174
Jun 10, 2025196.68197.43196.13197.24195.940.33%678,587
Jun 9, 2025196.64198.08196.20196.59195.300.10%811,390
Jun 6, 2025196.49198.53195.56196.40195.110.87%703,863
Jun 5, 2025193.98195.71192.90194.70193.420.70%899,323
Jun 4, 2025193.37196.22193.24193.34192.07-0.38%1,002,705
Jun 3, 2025191.92194.22191.21194.08192.800.95%1,219,055