Skip to main content
logo
Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
219.35
+5.47 (2.56%)
Jan 9, 2026, 4:00 PM EST - Market closed

PKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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