Packaging Corporation of America PKG
NYSE · United States · Process Industries
$228.77-0.49 (-0.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $224.91 | -1.90% | $227.53 | $228.11 | $224.80 | 75.37K |
| 2026-09-30 | $229.26 | -1.72% | $233.27 | $233.27 | $229.26 | 582.30K |
| 2026-09-29 | $233.28 | -0.53% | $233.37 | $234.88 | $231.18 | 626.40K |
| 2026-09-28 | $234.52 | -1.12% | $234.86 | $236.91 | $233.13 | 682.20K |
| 2026-09-25 | $237.18 | -0.39% | $239.38 | $239.65 | $236.52 | 481.80K |
| 2026-09-24 | $238.11 | -1.19% | $241.87 | $241.92 | $235.73 | 505.70K |
| 2026-09-23 | $240.98 | +1.15% | $239.73 | $242.25 | $238.02 | 497.70K |
| 2026-09-22 | $238.23 | -0.03% | $240.36 | $241.35 | $237.95 | 395.80K |
| 2026-09-21 | $238.31 | +2.38% | $237.46 | $242.63 | $237.46 | 720.00K |
| 2026-09-18 | $232.77 | -1.19% | $232.51 | $235.29 | $231.33 | 1.12M |
| 2026-09-17 | $235.57 | +1.78% | $234.52 | $235.73 | $231.91 | 586.70K |
| 2026-09-16 | $231.45 | +0.10% | $232.84 | $235.58 | $228.84 | 517.30K |
| 2026-09-15 | $231.21 | -0.88% | $231.14 | $231.85 | $229.47 | 433.80K |
| 2026-09-14 | $233.26 | -0.49% | $232.54 | $235.96 | $232.54 | 585.10K |
| 2026-09-11 | $234.40 | +0.86% | $235.43 | $236.17 | $233.30 | 876.50K |
| 2026-09-10 | $232.41 | +2.26% | $227.30 | $233.45 | $225.33 | 983.50K |
| 2026-09-09 | $227.28 | -2.03% | $231.55 | $233.86 | $227.28 | 532.10K |
| 2026-09-08 | $231.99 | -2.22% | $234.69 | $238.17 | $231.84 | 566.20K |
| 2026-09-04 | $237.25 | +1.14% | $234.31 | $238.07 | $234.13 | 530.40K |
| 2026-09-03 | $234.57 | +0.44% | $235.04 | $238.00 | $230.05 | 533.60K |
| 2026-09-02 | $233.54 | +1.93% | $229.61 | $236.38 | $227.65 | 669.50K |
| 2026-09-01 | $229.12 | -2.06% | $233.80 | $234.20 | $228.51 | 695.50K |
| 2026-08-31 | $233.94 | -2.68% | $239.87 | $239.87 | $233.79 | 576.50K |
| 2026-08-28 | $240.39 | -1.35% | $245.34 | $246.18 | $239.88 | 421.10K |
| 2026-08-27 | $243.69 | -1.21% | $244.04 | $245.53 | $240.17 | 489.10K |
| 2026-08-26 | $246.68 | +0.06% | $247.90 | $250.88 | $245.96 | 556.10K |
| 2026-08-25 | $246.54 | -0.94% | $249.25 | $249.39 | $245.53 | 449.30K |
| 2026-08-24 | $248.88 | -1.55% | $253.89 | $255.60 | $248.04 | 561.50K |
| 2026-08-21 | $252.79 | +1.29% | $251.03 | $253.95 | $249.66 | 461.10K |
| 2026-08-20 | $249.56 | -1.32% | $250.07 | $255.39 | $247.39 | 633.50K |
| 2026-08-19 | $252.91 | +1.04% | $252.05 | $255.50 | $251.97 | 490.90K |
| 2026-08-18 | $250.30 | -1.06% | $254.00 | $254.00 | $250.25 | 361.60K |
| 2026-08-17 | $252.97 | -0.98% | $253.18 | $254.83 | $251.81 | 480.50K |
| 2026-08-14 | $255.48 | -0.61% | $256.66 | $256.70 | $253.69 | 324.20K |
| 2026-08-13 | $257.05 | +0.29% | $259.25 | $259.98 | $255.92 | 375.70K |
| 2026-08-12 | $256.31 | -0.44% | $259.00 | $259.00 | $254.91 | 419.80K |
| 2026-08-11 | $257.43 | +1.05% | $254.05 | $258.63 | $252.92 | 493.70K |
| 2026-08-10 | $254.75 | -0.50% | $254.09 | $255.43 | $251.58 | 504.70K |
| 2026-08-07 | $256.04 | +1.30% | $252.32 | $256.94 | $248.66 | 479.30K |
| 2026-08-06 | $252.75 | -1.27% | $255.31 | $256.94 | $250.05 | 505.30K |
| 2026-08-05 | $256.01 | +0.21% | $255.38 | $258.40 | $254.75 | 635.90K |
| 2026-08-04 | $255.48 | +1.75% | $251.07 | $255.73 | $249.13 | 447.50K |
| 2026-08-03 | $251.09 | +2.14% | $249.94 | $252.22 | $245.68 | 640.50K |
| 2026-07-31 | $245.84 | -1.12% | $248.00 | $248.00 | $243.26 | 472.40K |
| 2026-07-30 | $248.63 | -0.32% | $249.05 | $253.72 | $245.30 | 539.30K |
| 2026-07-29 | $249.43 | -1.50% | $249.49 | $252.67 | $246.60 | 928.50K |
| 2026-07-28 | $253.24 | +0.34% | $256.85 | $258.81 | $251.49 | 1.13M |
| 2026-07-27 | $252.37 | -0.79% | $255.53 | $256.44 | $250.29 | 1.11M |
| 2026-07-24 | $254.39 | +8.76% | $233.77 | $254.49 | $233.77 | 1.42M |
| 2026-07-23 | $233.90 | +2.50% | $231.00 | $234.52 | $226.15 | 1.31M |
| 2026-07-22 | $228.19 | -0.01% | $228.01 | $233.14 | $222.74 | 1.51M |
| 2026-07-21 | $228.21 | -0.10% | $230.55 | $231.88 | $226.30 | 537.80K |
| 2026-07-20 | $228.43 | -1.99% | $234.77 | $236.86 | $227.92 | 495.30K |
| 2026-07-17 | $233.07 | -0.41% | $232.78 | $237.72 | $229.95 | 643.10K |
| 2026-07-16 | $234.04 | +2.71% | $229.17 | $234.11 | $228.06 | 547.10K |
| 2026-07-15 | $227.86 | +0.93% | $226.83 | $230.63 | $225.54 | 460.60K |
| 2026-07-14 | $225.76 | -0.04% | $228.25 | $228.25 | $223.55 | 408.50K |
| 2026-07-13 | $225.86 | -1.27% | $229.28 | $233.63 | $225.12 | 556.20K |
| 2026-07-10 | $228.77 | +1.91% | $225.64 | $232.80 | $225.64 | 598.00K |
| 2026-07-09 | $224.49 | +0.01% | $222.89 | $228.01 | $222.89 | 552.50K |
| 2026-07-08 | $224.46 | -3.42% | $229.92 | $232.36 | $223.75 | 590.30K |
| 2026-07-07 | $232.40 | -1.69% | $236.27 | $237.33 | $231.55 | 686.70K |
| 2026-07-06 | $236.39 | -0.76% | $236.64 | $237.04 | $233.23 | 549.00K |
| 2026-07-02 | $238.20 | +0.11% | $238.52 | $239.83 | $234.93 | 552.90K |
| 2026-07-01 | $237.93 | -0.15% | $237.62 | $239.68 | $236.59 | 513.00K |
| 2026-06-30 | $238.28 | +0.27% | $237.40 | $239.48 | $235.13 | 464.00K |
| 2026-06-29 | $237.65 | -1.61% | $238.17 | $238.98 | $234.18 | 490.20K |
| 2026-06-26 | $241.55 | +0.19% | $238.47 | $241.81 | $236.80 | 941.90K |
| 2026-06-25 | $241.09 | +1.36% | $240.01 | $243.50 | $238.10 | 427.40K |
| 2026-06-24 | $237.85 | +2.16% | $235.59 | $240.00 | $235.53 | 650.80K |
| 2026-06-23 | $232.83 | -0.51% | $231.01 | $234.93 | $228.30 | 530.20K |
| 2026-06-22 | $234.03 | +2.19% | $229.58 | $235.69 | $229.58 | 641.60K |
| 2026-06-18 | $229.02 | -0.10% | $230.57 | $235.40 | $228.95 | 1.30M |
| 2026-06-17 | $229.26 | -0.13% | $228.85 | $233.19 | $227.25 | 558.40K |
| 2026-06-16 | $229.55 | -0.18% | $230.52 | $232.41 | $229.20 | 429.30K |
| 2026-06-15 | $229.96 | +0.76% | $230.60 | $233.14 | $229.39 | 669.30K |
| 2026-06-12 | $228.23 | +1.71% | $227.16 | $229.37 | $223.69 | 730.30K |
| 2026-06-11 | $224.40 | +3.58% | $217.47 | $226.20 | $214.65 | 1.06M |
| 2026-06-10 | $216.64 | -4.70% | $227.87 | $227.87 | $214.18 | 1.03M |
| 2026-06-09 | $227.33 | +3.60% | $221.79 | $227.75 | $220.51 | 749.70K |
| 2026-06-08 | $219.43 | -1.52% | $222.00 | $222.21 | $219.13 | 416.10K |
| 2026-06-05 | $222.82 | -0.83% | $224.29 | $226.83 | $221.14 | 371.20K |
| 2026-06-04 | $224.69 | +0.13% | $225.50 | $227.68 | $223.89 | 382.70K |
| 2026-06-03 | $224.39 | -0.20% | $223.22 | $226.22 | $222.56 | 459.40K |
| 2026-06-02 | $224.83 | +1.43% | $222.16 | $227.89 | $221.74 | 637.90K |
| 2026-06-01 | $221.67 | +1.26% | $215.88 | $223.30 | $214.55 | 665.20K |
| 2026-05-29 | $218.91 | +0.35% | $216.01 | $219.30 | $215.88 | 1.05M |
| 2026-05-28 | $218.14 | +0.07% | $215.63 | $219.46 | $214.55 | 952.10K |
| 2026-05-27 | $217.99 | -0.22% | $220.40 | $221.09 | $215.88 | 998.40K |
| 2026-05-26 | $218.47 | +1.19% | $217.28 | $219.60 | $215.60 | 657.60K |