Skip to main content
Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
222.59
+10.05 (4.73%)
At close: Apr 28, 2026, 4:00 PM EDT
222.89
+0.30 (0.13%)
After-hours: Apr 28, 2026, 7:57 PM EDT

PKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026214.14224.57210.46222.59222.594.73%1,546,489
Apr 27, 2026212.79214.92210.11212.54212.54-0.16%815,977
Apr 24, 2026212.10216.48209.41212.87212.87-1.00%1,046,224
Apr 23, 2026212.94222.72212.20215.02215.024.77%1,805,029
Apr 22, 2026211.25211.96201.87205.24205.24-2.51%942,563
Apr 21, 2026213.85214.50210.04210.53210.53-1.35%715,741
Apr 20, 2026213.33215.30211.77213.41213.410.01%886,485
Apr 17, 2026210.00217.17209.66213.39213.392.78%967,402
Apr 16, 2026206.57207.93205.19207.62207.620.27%623,299
Apr 15, 2026209.54210.04204.69207.07207.07-1.36%821,326
Apr 14, 2026210.86212.20208.52209.93209.93-0.26%812,447
Apr 13, 2026205.63211.15204.80210.48210.481.99%857,956
Apr 10, 2026208.79208.81204.58206.38206.38-0.84%584,076
Apr 9, 2026209.12210.85205.62208.12208.12-1.39%820,248
Apr 8, 2026208.27211.98208.27211.05211.053.70%818,355
Apr 7, 2026202.50204.29201.56203.51203.51-0.92%656,060
Apr 6, 2026203.57206.04202.94205.40205.400.46%444,656
Apr 2, 2026208.09210.78202.18204.46204.46-3.22%1,068,117
Apr 1, 2026214.21215.83211.13211.27211.27-0.45%691,039
Mar 31, 2026211.64213.35208.13212.22212.221.52%782,713
Mar 30, 2026214.10214.10208.91209.04209.04-1.51%703,566
Mar 27, 2026211.67213.02210.83212.25212.25-0.16%629,887
Mar 26, 2026211.46215.16210.35212.60212.60-0.36%807,785
Mar 25, 2026215.17216.03212.10213.36213.36-0.07%536,459
Mar 24, 2026207.12215.28207.06213.50213.502.12%765,292
Mar 23, 2026208.75213.32207.06209.06209.063.12%1,254,395
Mar 20, 2026205.26205.66201.25202.73202.73-0.81%5,367,932
Mar 19, 2026207.82207.82201.48204.39204.39-2.40%1,496,857
Mar 18, 2026214.10216.40209.33209.42209.42-3.03%1,110,647
Mar 17, 2026217.44217.68215.03215.97215.970.47%801,537
Mar 16, 2026216.49217.53213.59214.95214.950.21%1,087,715
Mar 13, 2026216.00218.65213.66214.50214.500.21%1,154,885
Mar 12, 2026221.90222.07211.47214.04212.79-3.84%1,415,802
Mar 11, 2026221.08223.77217.44222.58221.280.57%916,809
Mar 10, 2026222.64225.35220.20221.32220.03-0.66%951,135
Mar 9, 2026219.34223.78214.52222.80221.500.13%1,134,985
Mar 6, 2026223.80224.79219.73222.52221.22-1.64%1,030,478
Mar 5, 2026229.96231.17224.18226.22224.90-2.72%763,293
Mar 4, 2026231.23233.81228.88232.55231.190.49%766,337
Mar 3, 2026226.91233.14224.05231.42230.070.09%665,747
Mar 2, 2026229.20232.53225.98231.21229.86-0.40%630,790
Feb 27, 2026230.01232.20226.71232.14230.780.13%1,037,091
Feb 26, 2026232.38234.27228.60231.83230.480.39%938,997
Feb 25, 2026229.06231.46223.66230.92229.570.89%987,666
Feb 24, 2026227.51229.58225.29228.89227.551.48%1,166,176
Feb 23, 2026222.50225.61218.53225.55224.23-4.92%1,448,985
Feb 20, 2026239.52241.32235.34237.21235.82-0.73%993,851
Feb 19, 2026239.29241.19235.92238.95237.55-0.03%788,189
Feb 18, 2026239.35242.26237.17239.03237.63-0.56%1,527,323
Feb 17, 2026245.77246.10240.24240.37238.97-2.41%1,181,360
Feb 13, 2026244.63248.19243.57246.31244.870.50%1,068,882
Feb 12, 2026245.46249.51243.50245.08243.650.22%1,216,218
Feb 11, 2026243.89246.54241.78244.55243.121.15%973,039
Feb 10, 2026239.76241.92236.94241.78240.371.29%755,012
Feb 9, 2026237.42240.79235.95238.71237.32-0.06%786,436
Feb 6, 2026233.82239.75230.63238.86237.473.00%844,602
Feb 5, 2026232.32232.81227.96231.91230.56-0.23%1,137,026
Feb 4, 2026225.99234.20224.44232.45231.093.58%1,311,922
Feb 3, 2026223.14228.20222.14224.42223.110.31%983,383
Feb 2, 2026221.52224.76220.15223.72222.410.53%1,021,746
Jan 30, 2026218.73224.69217.90222.55221.251.06%1,699,681
Jan 29, 2026218.86223.05217.72220.21218.921.19%1,654,058
Jan 28, 2026220.01231.12215.47217.61216.34-2.69%2,395,664
Jan 27, 2026220.50224.46216.51223.62222.310.81%1,806,754
Jan 26, 2026225.95226.34221.75221.83220.53-1.58%1,708,345
Jan 23, 2026218.06227.61216.29225.39224.073.03%1,838,900
Jan 22, 2026221.03222.69217.63218.76217.48-0.56%760,266
Jan 21, 2026219.85222.22217.61220.00218.721.33%965,113
Jan 20, 2026219.87220.32216.66217.11215.84-1.91%751,358
Jan 16, 2026221.04222.27219.50221.33220.04-0.28%570,822
Jan 15, 2026220.81223.90219.01221.96220.660.91%738,041
Jan 14, 2026219.19221.80217.51219.96218.680.60%753,201
Jan 13, 2026217.21219.08214.99218.65217.370.66%691,714
Jan 12, 2026218.43218.43215.37217.22215.95-0.97%846,728
Jan 9, 2026215.26219.52214.10219.35218.072.56%637,138
Jan 8, 2026206.15214.84206.15213.88212.633.42%850,476
Jan 7, 2026211.73213.90204.70206.81205.60-2.32%839,678
Jan 6, 2026213.80213.89211.62211.72210.480.28%970,555
Jan 5, 2026210.21211.81207.79211.13209.90-759,538
Jan 2, 2026205.95211.42204.58211.12209.892.37%584,194
Dec 31, 2025207.84208.94206.19206.23205.03-0.97%365,568
Dec 30, 2025208.45209.77207.26208.26207.04-0.24%394,990
Dec 29, 2025207.82209.13207.20208.77207.55-0.07%399,245
Dec 26, 2025207.95209.02205.47208.91207.690.76%380,833
Dec 24, 2025206.08208.52205.24207.33206.120.24%285,355
Dec 23, 2025206.54207.56205.13206.83205.620.14%563,258
Dec 22, 2025204.01207.46199.91206.55205.341.84%812,809
Dec 19, 2025203.69204.19202.11202.82201.64-0.59%1,793,577
Dec 18, 2025202.14204.93200.09204.03202.840.84%975,272
Dec 17, 2025203.06203.59200.17202.33201.15-0.65%837,938
Dec 16, 2025205.30205.88201.49203.66202.47-0.40%1,681,450
Dec 15, 2025204.89205.31203.09204.48203.29-0.29%879,681
Dec 12, 2025205.67205.93204.31205.07202.63-0.11%884,171
Dec 11, 2025203.04206.17201.45205.30202.861.32%705,921
Dec 10, 2025195.31204.16194.65202.62200.214.77%952,648
Dec 9, 2025196.01197.30193.01193.40191.10-1.72%605,065
Dec 8, 2025197.82199.66195.90196.79194.45-0.85%861,587
Dec 5, 2025196.35200.25195.73198.48196.120.94%890,869
Dec 4, 2025197.97199.54196.33196.63194.29-0.67%732,273
Dec 3, 2025193.26198.41192.66197.95195.592.80%968,024