Skip to main content
Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
241.55
+0.46 (0.19%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026238.47241.81236.80241.55241.550.19%855,666
Jun 25, 2026240.01243.50238.10241.09241.091.36%422,966
Jun 24, 2026235.59240.00235.53237.85237.852.16%590,041
Jun 23, 2026231.01234.93228.30232.83232.83-0.51%530,113
Jun 22, 2026229.58235.69229.58234.03234.032.19%639,242
Jun 18, 2026230.57235.40228.95229.02229.02-0.10%1,270,411
Jun 17, 2026228.85233.19227.25229.26229.26-0.13%558,400
Jun 16, 2026230.52232.41229.20229.55229.55-0.18%429,276
Jun 15, 2026230.60233.14229.39229.96229.961.42%663,417
Jun 12, 2026227.16229.37223.69228.23226.731.71%730,290
Jun 11, 2026217.47226.20214.65224.40222.933.58%1,059,972
Jun 10, 2026227.87227.87214.18216.64215.22-4.70%1,025,884
Jun 9, 2026221.79227.75220.51227.33225.843.60%749,707
Jun 8, 2026222.00222.21219.13219.43217.99-1.52%416,089
Jun 5, 2026224.29226.83221.14222.82221.36-0.83%371,194
Jun 4, 2026225.50227.68223.89224.69223.210.13%382,749
Jun 3, 2026223.22226.22222.56224.39222.92-0.20%459,358
Jun 2, 2026222.16227.89221.74224.83223.351.43%638,288
Jun 1, 2026215.88223.30214.55221.67220.211.26%665,224
May 29, 2026216.01219.30215.88218.91217.470.35%1,049,482
May 28, 2026215.63219.46214.55218.14216.710.07%952,148
May 27, 2026220.40221.09215.88217.99216.56-0.22%998,436
May 26, 2026217.28219.60215.60218.47217.031.19%657,558
May 22, 2026214.35216.00212.08215.91214.491.01%475,676
May 21, 2026211.04214.32208.07213.76212.360.26%518,132
May 20, 2026206.82213.23205.11213.21211.814.94%901,929
May 19, 2026209.67209.68202.93203.17201.83-3.57%887,189
May 18, 2026212.39214.44210.69210.69209.31-0.66%473,834
May 15, 2026218.57218.61211.59212.08210.69-3.64%496,481
May 14, 2026219.69222.11217.33220.10218.650.86%618,110
May 13, 2026222.68223.97217.94218.22216.79-0.79%589,499
May 12, 2026221.71223.47215.18219.95218.50-0.71%630,035
May 11, 2026225.19225.43221.36221.52220.06-1.37%504,629
May 8, 2026225.08227.16223.23224.59223.110.52%456,234
May 7, 2026227.04228.40223.27223.43221.96-1.49%566,766
May 6, 2026226.71231.27226.59226.82225.331.85%710,130
May 5, 2026218.83224.89217.19222.71221.252.13%827,606
May 4, 2026220.50221.80217.87218.06216.63-886,514
May 1, 2026216.65218.28212.40218.06216.632.16%843,877
Apr 30, 2026214.37217.70211.72213.45212.05-1.20%1,075,333
Apr 29, 2026222.23222.95216.04216.05214.63-2.94%975,296
Apr 28, 2026214.14224.57210.46222.59221.134.73%1,558,181
Apr 27, 2026212.79214.92210.11212.54211.14-0.16%818,978
Apr 24, 2026212.10216.48209.41212.87211.47-1.00%1,091,660
Apr 23, 2026212.94222.72212.20215.02213.614.77%1,899,394
Apr 22, 2026211.25211.96201.87205.24203.89-2.51%945,103
Apr 21, 2026213.85214.50210.04210.53209.15-1.35%715,749
Apr 20, 2026213.33215.30211.77213.41212.010.01%897,986
Apr 17, 2026210.00217.17209.66213.39211.992.78%967,973
Apr 16, 2026206.57207.93205.19207.62206.260.27%623,379
Apr 15, 2026209.54210.04204.69207.07205.71-1.36%821,656
Apr 14, 2026210.86212.20208.52209.93208.55-0.26%823,837
Apr 13, 2026205.63211.15204.80210.48209.101.99%879,186
Apr 10, 2026208.79208.81204.58206.38205.02-0.84%584,079
Apr 9, 2026209.12210.85205.62208.12206.75-1.39%830,246
Apr 8, 2026208.27211.98208.27211.05209.663.70%818,740
Apr 7, 2026202.50204.29201.56203.51202.17-0.92%664,037
Apr 6, 2026203.57206.04202.94205.40204.050.46%445,439
Apr 2, 2026208.09210.78202.18204.46203.12-3.22%1,083,870
Apr 1, 2026214.21215.83211.13211.27209.88-0.45%691,588
Mar 31, 2026211.64213.35208.13212.22210.831.52%785,363
Mar 30, 2026214.10214.10208.91209.04207.67-1.51%709,292
Mar 27, 2026211.67213.02210.83212.25210.86-0.16%630,328
Mar 26, 2026211.46215.16210.35212.60211.20-0.36%807,797
Mar 25, 2026215.17216.03212.10213.36211.96-0.07%536,557
Mar 24, 2026207.12215.28207.06213.50212.102.12%765,821
Mar 23, 2026208.75213.32207.06209.06207.693.12%1,255,387
Mar 20, 2026205.26205.66201.25202.73201.40-0.81%5,391,911
Mar 19, 2026207.82207.82201.48204.39203.05-2.40%1,513,520
Mar 18, 2026214.10216.40209.33209.42208.04-3.03%1,128,774
Mar 17, 2026217.44217.68215.03215.97214.550.47%816,982
Mar 16, 2026216.49217.53213.59214.95213.540.21%1,089,208
Mar 13, 2026216.00218.65213.66214.50213.090.80%1,154,942
Mar 12, 2026221.90222.07211.47214.04211.39-3.84%1,415,833
Mar 11, 2026221.08223.77217.44222.58219.830.57%916,809
Mar 10, 2026222.64225.35220.20221.32218.58-0.66%951,135
Mar 9, 2026219.34223.78214.52222.80220.040.13%1,134,985
Mar 6, 2026223.80224.79219.73222.52219.77-1.64%1,030,478
Mar 5, 2026229.96231.17224.18226.22223.42-2.72%763,293
Mar 4, 2026231.23233.81228.88232.55229.670.49%766,337
Mar 3, 2026226.91233.14224.05231.42228.560.09%665,747
Mar 2, 2026229.20232.53225.98231.21228.35-0.40%630,790
Feb 27, 2026230.01232.20226.71232.14229.270.13%1,037,091
Feb 26, 2026232.38234.27228.60231.83228.960.39%938,997
Feb 25, 2026229.06231.46223.66230.92228.060.89%987,666
Feb 24, 2026227.51229.58225.29228.89226.061.48%1,166,176
Feb 23, 2026222.50225.61218.53225.55222.76-4.92%1,448,985
Feb 20, 2026239.52241.32235.34237.21234.27-0.73%993,851
Feb 19, 2026239.29241.19235.92238.95235.99-0.03%788,189
Feb 18, 2026239.35242.26237.17239.03236.07-0.56%1,527,323
Feb 17, 2026245.77246.10240.24240.37237.40-2.41%1,181,360
Feb 13, 2026244.63248.19243.57246.31243.260.50%1,068,882
Feb 12, 2026245.46249.51243.50245.08242.050.22%1,216,218
Feb 11, 2026243.89246.54241.78244.55241.521.15%973,039
Feb 10, 2026239.76241.92236.94241.78238.791.29%755,012
Feb 9, 2026237.42240.79235.95238.71235.76-0.06%786,436
Feb 6, 2026233.82239.75230.63238.86235.903.00%844,602
Feb 5, 2026232.32232.81227.96231.91229.04-0.23%1,137,026
Feb 4, 2026225.99234.20224.44232.45229.573.58%1,311,922
Feb 3, 2026223.14228.20222.14224.42221.640.31%983,383