Skip to main content
Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
232.55
+1.13 (0.49%)
Mar 4, 2026, 4:00 PM EST - Market closed

PKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026231.23233.81228.88232.55232.550.49%766,014
Mar 3, 2026226.91233.14224.05231.42231.420.09%665,467
Mar 2, 2026229.20232.53225.98231.21231.21-0.40%630,437
Feb 27, 2026230.01232.20226.71232.14232.140.13%963,922
Feb 26, 2026232.38234.27228.60231.83231.830.39%938,011
Feb 25, 2026229.06231.46223.66230.92230.920.89%986,932
Feb 24, 2026227.51229.58225.29228.89228.891.48%1,165,735
Feb 23, 2026222.50225.61218.53225.55225.55-4.92%1,447,414
Feb 20, 2026239.52241.32235.34237.21237.21-0.73%960,889
Feb 19, 2026239.29241.19235.92238.95238.95-0.03%787,793
Feb 18, 2026239.35242.26237.17239.03239.03-0.56%1,527,099
Feb 17, 2026245.77246.10240.24240.37240.37-2.41%1,149,704
Feb 13, 2026244.63248.19243.57246.31246.310.50%1,055,551
Feb 12, 2026245.46249.51243.50245.08245.080.22%1,215,680
Feb 11, 2026243.89246.54241.78244.55244.551.15%973,024
Feb 10, 2026239.76241.92236.94241.78241.781.29%754,920
Feb 9, 2026237.42240.79235.95238.71238.71-0.06%785,592
Feb 6, 2026233.82239.75230.63238.86238.863.00%844,589
Feb 5, 2026232.32232.81227.96231.91231.91-0.23%1,104,895
Feb 4, 2026225.99234.20224.44232.45232.453.58%1,311,854
Feb 3, 2026223.14228.20222.14224.42224.420.31%983,262
Feb 2, 2026221.52224.76220.15223.72223.720.53%1,021,722
Jan 30, 2026218.73224.69217.90222.55222.551.06%1,684,026
Jan 29, 2026218.86223.05217.72220.21220.211.19%1,654,055
Jan 28, 2026220.01231.12215.47217.61217.61-2.69%2,395,006
Jan 27, 2026220.50224.46216.51223.62223.620.81%1,792,032
Jan 26, 2026225.95226.34221.75221.83221.83-1.58%1,651,861
Jan 23, 2026218.06227.61216.29225.39225.393.03%1,838,667
Jan 22, 2026221.03222.69217.63218.76218.76-0.56%723,554
Jan 21, 2026219.85222.22217.61220.00220.001.33%957,467
Jan 20, 2026219.87220.32216.66217.11217.11-1.91%751,179
Jan 16, 2026221.04222.27219.50221.33221.33-0.28%564,486
Jan 15, 2026220.81223.90219.01221.96221.960.91%737,934
Jan 14, 2026219.19221.80217.51219.96219.960.60%753,080
Jan 13, 2026217.21219.08214.99218.65218.650.66%691,678
Jan 12, 2026218.43218.43215.37217.22217.22-0.97%846,720
Jan 9, 2026215.26219.52214.10219.35219.352.56%637,103
Jan 8, 2026206.15214.84206.15213.88213.883.42%850,457
Jan 7, 2026211.73213.90204.70206.81206.81-2.32%839,666
Jan 6, 2026213.80213.89211.62211.72211.720.28%970,542
Jan 5, 2026210.21211.81207.79211.13211.13-759,538
Jan 2, 2026205.95211.42204.58211.12211.122.37%584,175
Dec 31, 2025207.84208.94206.19206.23206.23-0.97%365,563
Dec 30, 2025208.45209.77207.26208.26208.26-0.24%394,986
Dec 29, 2025207.82209.13207.20208.77208.77-0.07%381,999
Dec 26, 2025207.95209.02205.47208.91208.910.76%377,119
Dec 24, 2025206.08208.52205.24207.33207.330.24%285,323
Dec 23, 2025206.54207.56205.13206.83206.830.14%563,099
Dec 22, 2025204.01207.46199.91206.55206.551.84%809,990
Dec 19, 2025203.69204.19202.11202.82202.82-0.59%1,764,765
Dec 18, 2025202.14204.93200.09204.03204.030.84%975,272
Dec 17, 2025203.06203.59200.17202.33202.33-0.65%837,938
Dec 16, 2025205.30205.88201.49203.66203.66-0.40%1,681,450
Dec 15, 2025204.89205.31203.09204.48204.48-0.29%879,681
Dec 12, 2025205.67205.93204.31205.07203.82-0.11%884,171
Dec 11, 2025203.04206.17201.45205.30204.051.32%705,921
Dec 10, 2025195.31204.16194.65202.62201.384.77%952,648
Dec 9, 2025196.01197.30193.01193.40192.22-1.72%605,065
Dec 8, 2025197.82199.66195.90196.79195.59-0.85%861,587
Dec 5, 2025196.35200.25195.73198.48197.270.94%890,869
Dec 4, 2025197.97199.54196.33196.63195.43-0.67%732,273
Dec 3, 2025193.26198.41192.66197.95196.742.80%968,024
Dec 2, 2025203.24203.24191.65192.55191.38-5.26%1,313,994
Dec 1, 2025203.49205.45202.88203.24202.00-0.41%590,010
Nov 28, 2025203.07205.68201.66204.07202.830.29%292,410
Nov 26, 2025200.68204.37200.63203.49202.251.11%498,934
Nov 25, 2025198.88201.70197.73201.26200.032.00%545,631
Nov 24, 2025196.35198.17195.62197.32196.120.01%749,615
Nov 21, 2025192.71198.50192.58197.31196.112.94%707,434
Nov 20, 2025195.17196.37191.50191.68190.51-1.35%914,617
Nov 19, 2025196.38196.69192.75194.31193.13-1.18%939,803
Nov 18, 2025196.22197.93194.49196.63195.43-0.02%608,014
Nov 17, 2025197.21197.53194.85196.67195.47-0.28%896,074
Nov 14, 2025198.17198.66195.26197.22196.02-0.94%835,017
Nov 13, 2025200.99202.93198.88199.09197.88-0.67%735,430
Nov 12, 2025203.05204.11200.42200.44199.22-1.27%789,367
Nov 11, 2025201.74203.34200.88203.02201.781.15%585,841
Nov 10, 2025200.55201.69198.48200.72199.500.08%709,182
Nov 7, 2025198.00200.83195.75200.55199.331.24%573,114
Nov 6, 2025198.18200.62196.67198.09196.88-0.52%842,301
Nov 5, 2025197.33199.60196.17199.12197.910.99%1,337,158
Nov 4, 2025195.16198.14194.68197.16195.960.80%840,993
Nov 3, 2025194.46195.80192.82195.59194.40-0.09%862,897
Oct 31, 2025194.98196.68193.07195.76194.57-0.20%835,168
Oct 30, 2025195.57199.01194.83196.16194.96-0.25%825,554
Oct 29, 2025204.78204.78195.79196.65195.45-4.61%996,376
Oct 28, 2025205.88208.61205.26206.16204.90-0.22%468,027
Oct 27, 2025205.48208.84204.84206.61205.350.87%733,676
Oct 24, 2025212.17215.77204.23204.83203.58-3.95%1,351,356
Oct 23, 2025199.35213.43198.27213.26211.962.17%1,904,342
Oct 22, 2025208.99212.52207.80208.74207.470.29%1,446,295
Oct 21, 2025206.23208.62204.75208.13206.861.09%692,817
Oct 20, 2025203.97206.01201.89205.88204.631.25%820,785
Oct 17, 2025205.95207.02202.37203.33202.09-0.98%772,277
Oct 16, 2025209.94210.38205.23205.34204.09-2.06%583,682
Oct 15, 2025211.12211.42207.25209.65208.37-0.53%659,695
Oct 14, 2025206.28212.30204.88210.76209.481.45%685,390
Oct 13, 2025208.67209.81206.19207.75206.480.48%486,277
Oct 10, 2025212.48212.98206.58206.75205.49-2.19%645,274
Oct 9, 2025214.76214.76210.40211.39210.10-0.89%624,508