Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
198.48
+1.85 (0.94%)
Dec 5, 2025, 4:00 PM EST - Market closed
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 196.35 | 200.25 | 195.73 | 198.48 | 198.48 | 0.94% | 885,666 |
| Dec 4, 2025 | 197.97 | 199.54 | 196.33 | 196.63 | 196.63 | -0.67% | 731,896 |
| Dec 3, 2025 | 193.26 | 198.41 | 192.66 | 197.95 | 197.95 | 2.80% | 964,288 |
| Dec 2, 2025 | 203.24 | 203.24 | 191.65 | 192.55 | 192.55 | -5.26% | 1,285,098 |
| Dec 1, 2025 | 203.49 | 205.45 | 202.88 | 203.24 | 203.24 | -0.41% | 582,657 |
| Nov 28, 2025 | 203.07 | 205.68 | 201.66 | 204.07 | 204.07 | 0.29% | 286,281 |
| Nov 26, 2025 | 200.68 | 204.37 | 200.63 | 203.49 | 203.49 | 1.11% | 497,775 |
| Nov 25, 2025 | 198.88 | 201.70 | 197.73 | 201.26 | 201.26 | 2.00% | 537,803 |
| Nov 24, 2025 | 196.35 | 198.17 | 195.62 | 197.32 | 197.32 | 0.01% | 723,116 |
| Nov 21, 2025 | 192.71 | 198.50 | 192.58 | 197.31 | 197.31 | 2.94% | 704,319 |
| Nov 20, 2025 | 195.17 | 196.37 | 191.50 | 191.68 | 191.68 | -1.35% | 914,617 |
| Nov 19, 2025 | 196.38 | 196.69 | 192.75 | 194.31 | 194.31 | -1.18% | 939,803 |
| Nov 18, 2025 | 196.22 | 197.93 | 194.49 | 196.63 | 196.63 | -0.02% | 608,014 |
| Nov 17, 2025 | 197.21 | 197.53 | 194.85 | 196.67 | 196.67 | -0.28% | 896,074 |
| Nov 14, 2025 | 198.17 | 198.66 | 195.26 | 197.22 | 197.22 | -0.94% | 835,017 |
| Nov 13, 2025 | 200.99 | 202.93 | 198.88 | 199.09 | 199.09 | -0.67% | 735,430 |
| Nov 12, 2025 | 203.05 | 204.11 | 200.42 | 200.44 | 200.44 | -1.27% | 789,367 |
| Nov 11, 2025 | 201.74 | 203.34 | 200.88 | 203.02 | 203.02 | 1.15% | 585,841 |
| Nov 10, 2025 | 200.55 | 201.69 | 198.48 | 200.72 | 200.72 | 0.08% | 709,182 |
| Nov 7, 2025 | 198.00 | 200.83 | 195.75 | 200.55 | 200.55 | 1.24% | 573,114 |
| Nov 6, 2025 | 198.18 | 200.62 | 196.67 | 198.09 | 198.09 | -0.52% | 842,301 |
| Nov 5, 2025 | 197.33 | 199.60 | 196.17 | 199.12 | 199.12 | 0.99% | 1,337,158 |
| Nov 4, 2025 | 195.16 | 198.14 | 194.68 | 197.16 | 197.16 | 0.80% | 840,993 |
| Nov 3, 2025 | 194.46 | 195.80 | 192.82 | 195.59 | 195.59 | -0.09% | 862,897 |
| Oct 31, 2025 | 194.98 | 196.68 | 193.07 | 195.76 | 195.76 | -0.20% | 835,168 |
| Oct 30, 2025 | 195.57 | 199.01 | 194.83 | 196.16 | 196.16 | -0.25% | 825,554 |
| Oct 29, 2025 | 204.78 | 204.78 | 195.79 | 196.65 | 196.65 | -4.61% | 996,376 |
| Oct 28, 2025 | 205.88 | 208.61 | 205.26 | 206.16 | 206.16 | -0.22% | 468,027 |
| Oct 27, 2025 | 205.48 | 208.84 | 204.84 | 206.61 | 206.61 | 0.87% | 733,676 |
| Oct 24, 2025 | 212.17 | 215.77 | 204.23 | 204.83 | 204.83 | -3.95% | 1,351,356 |
| Oct 23, 2025 | 199.35 | 213.43 | 198.27 | 213.26 | 213.26 | 2.17% | 1,904,342 |
| Oct 22, 2025 | 208.99 | 212.52 | 207.80 | 208.74 | 208.74 | 0.29% | 1,446,295 |
| Oct 21, 2025 | 206.23 | 208.62 | 204.75 | 208.13 | 208.13 | 1.09% | 692,817 |
| Oct 20, 2025 | 203.97 | 206.01 | 201.89 | 205.88 | 205.88 | 1.25% | 820,785 |
| Oct 17, 2025 | 205.95 | 207.02 | 202.37 | 203.33 | 203.33 | -0.98% | 772,277 |
| Oct 16, 2025 | 209.94 | 210.38 | 205.23 | 205.34 | 205.34 | -2.06% | 583,682 |
| Oct 15, 2025 | 211.12 | 211.42 | 207.25 | 209.65 | 209.65 | -0.53% | 659,695 |
| Oct 14, 2025 | 206.28 | 212.30 | 204.88 | 210.76 | 210.76 | 1.45% | 685,390 |
| Oct 13, 2025 | 208.67 | 209.81 | 206.19 | 207.75 | 207.75 | 0.48% | 486,277 |
| Oct 10, 2025 | 212.48 | 212.98 | 206.58 | 206.75 | 206.75 | -2.19% | 645,274 |
| Oct 9, 2025 | 214.76 | 214.76 | 210.40 | 211.39 | 211.39 | -0.89% | 624,508 |
| Oct 8, 2025 | 210.85 | 214.26 | 209.48 | 213.28 | 213.28 | 1.30% | 596,249 |
| Oct 7, 2025 | 213.33 | 215.15 | 210.08 | 210.55 | 210.55 | -1.12% | 413,864 |
| Oct 6, 2025 | 214.11 | 214.25 | 211.87 | 212.93 | 212.93 | -0.75% | 590,306 |
| Oct 3, 2025 | 215.34 | 216.95 | 214.51 | 214.54 | 214.54 | -0.51% | 332,141 |
| Oct 2, 2025 | 214.85 | 216.30 | 213.04 | 215.64 | 215.64 | 0.37% | 569,175 |
| Oct 1, 2025 | 216.93 | 218.56 | 214.67 | 214.85 | 214.85 | -1.41% | 663,864 |
| Sep 30, 2025 | 215.55 | 218.33 | 215.06 | 217.93 | 217.93 | 0.77% | 591,793 |
| Sep 29, 2025 | 216.59 | 216.59 | 214.73 | 216.27 | 216.27 | 0.15% | 506,670 |
| 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 | 213.90 | -0.87% | 471,235 |
| Sep 11, 2025 | 212.91 | 217.51 | 212.52 | 217.03 | 215.77 | 1.87% | 620,055 |
| Sep 10, 2025 | 213.05 | 215.73 | 212.69 | 213.05 | 211.81 | -0.48% | 616,608 |
| Sep 9, 2025 | 215.95 | 216.67 | 212.86 | 214.07 | 212.83 | -0.86% | 747,982 |
| Sep 8, 2025 | 219.63 | 220.14 | 214.84 | 215.93 | 214.68 | -1.96% | 1,008,567 |
| Sep 5, 2025 | 217.32 | 220.31 | 217.02 | 220.25 | 218.97 | 1.63% | 873,545 |
| Sep 4, 2025 | 212.54 | 216.80 | 211.05 | 216.72 | 215.46 | 1.78% | 725,387 |
| Sep 3, 2025 | 215.53 | 216.84 | 212.80 | 212.93 | 211.69 | -1.63% | 622,980 |
| Sep 2, 2025 | 214.81 | 216.96 | 213.61 | 216.45 | 215.19 | -0.69% | 687,279 |
| Aug 29, 2025 | 217.44 | 219.37 | 216.70 | 217.96 | 216.69 | 0.60% | 937,970 |
| Aug 28, 2025 | 212.30 | 217.24 | 211.06 | 216.65 | 215.39 | 2.83% | 1,184,624 |
| Aug 27, 2025 | 210.68 | 212.66 | 209.41 | 210.69 | 209.47 | -0.44% | 624,275 |
| Aug 26, 2025 | 211.38 | 212.19 | 210.16 | 211.62 | 210.39 | -0.29% | 1,234,305 |
| Aug 25, 2025 | 212.16 | 212.55 | 209.77 | 212.23 | 211.00 | -0.24% | 594,962 |
| Aug 22, 2025 | 211.36 | 216.78 | 210.01 | 212.74 | 211.50 | 1.14% | 1,435,450 |
| Aug 21, 2025 | 198.91 | 212.09 | 198.20 | 210.35 | 209.13 | 6.17% | 2,555,321 |
| Aug 20, 2025 | 198.60 | 198.71 | 196.91 | 198.12 | 196.97 | -0.07% | 563,956 |
| Aug 19, 2025 | 195.06 | 198.29 | 194.68 | 198.25 | 197.10 | 2.13% | 560,220 |
| Aug 18, 2025 | 193.32 | 195.05 | 192.56 | 194.11 | 192.98 | 0.36% | 670,938 |
| Aug 15, 2025 | 197.16 | 197.16 | 193.17 | 193.42 | 192.30 | -1.58% | 797,525 |
| Aug 14, 2025 | 198.79 | 198.79 | 195.27 | 196.52 | 195.38 | -2.13% | 410,587 |
| Aug 13, 2025 | 199.05 | 200.88 | 198.32 | 200.79 | 199.62 | 0.92% | 483,907 |
| Aug 12, 2025 | 196.77 | 199.15 | 196.29 | 198.96 | 197.80 | 1.19% | 520,625 |
| Aug 11, 2025 | 196.67 | 198.21 | 194.63 | 196.62 | 195.48 | 0.10% | 482,216 |
| Aug 8, 2025 | 195.36 | 197.25 | 194.50 | 196.43 | 195.29 | 0.81% | 440,978 |
| Aug 7, 2025 | 193.82 | 195.62 | 192.43 | 194.86 | 193.73 | 1.37% | 455,492 |
| Aug 6, 2025 | 193.12 | 193.12 | 191.13 | 192.22 | 191.10 | -0.67% | 624,543 |
| Aug 5, 2025 | 193.08 | 193.93 | 191.79 | 193.51 | 192.39 | 0.22% | 505,569 |
| Aug 4, 2025 | 191.68 | 194.40 | 191.46 | 193.08 | 191.96 | 0.87% | 576,256 |
| Aug 1, 2025 | 192.47 | 192.57 | 189.03 | 191.41 | 190.30 | -1.21% | 615,941 |
| Jul 31, 2025 | 197.42 | 199.34 | 193.15 | 193.75 | 192.62 | -2.36% | 1,144,485 |
| Jul 30, 2025 | 202.20 | 202.20 | 197.93 | 198.43 | 197.28 | -2.28% | 945,157 |
| Jul 29, 2025 | 205.00 | 205.84 | 202.13 | 203.06 | 201.88 | -0.55% | 651,980 |
| Jul 28, 2025 | 205.59 | 206.04 | 203.55 | 204.18 | 202.99 | -1.14% | 516,656 |
| Jul 25, 2025 | 206.29 | 207.75 | 204.13 | 206.53 | 205.33 | 0.29% | 629,946 |
| Jul 24, 2025 | 206.32 | 212.43 | 203.96 | 205.93 | 204.73 | -0.19% | 893,820 |
| Jul 23, 2025 | 206.62 | 207.67 | 205.53 | 206.32 | 205.12 | 0.50% | 900,376 |
| Jul 22, 2025 | 201.69 | 205.80 | 201.69 | 205.29 | 204.10 | 1.94% | 813,823 |
| Jul 21, 2025 | 200.20 | 204.63 | 199.47 | 201.39 | 200.22 | 0.79% | 843,294 |
| Jul 18, 2025 | 202.11 | 202.44 | 199.10 | 199.81 | 198.65 | -1.20% | 913,585 |
| Jul 17, 2025 | 202.19 | 203.63 | 201.33 | 202.24 | 201.07 | -0.16% | 468,417 |