Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
189.46
+0.90 (0.48%)
Jun 16, 2025, 4:00 PM - Market closed
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 188.47 | 191.37 | 185.95 | 189.46 | 189.46 | 0.48% | 525,889 |
| Jun 13, 2025 | 190.33 | 191.41 | 187.70 | 188.56 | 188.56 | -2.46% | 524,269 |
| Jun 12, 2025 | 191.60 | 193.48 | 189.94 | 193.31 | 192.04 | 0.05% | 462,199 |
| Jun 11, 2025 | 197.10 | 197.10 | 192.25 | 193.21 | 191.94 | -2.04% | 815,174 |
| Jun 10, 2025 | 196.68 | 197.43 | 196.13 | 197.24 | 195.94 | 0.33% | 678,587 |
| Jun 9, 2025 | 196.64 | 198.08 | 196.20 | 196.59 | 195.30 | 0.10% | 811,390 |
| Jun 6, 2025 | 196.49 | 198.53 | 195.56 | 196.40 | 195.11 | 0.87% | 703,863 |
| Jun 5, 2025 | 193.98 | 195.71 | 192.90 | 194.70 | 193.42 | 0.70% | 899,323 |
| Jun 4, 2025 | 193.37 | 196.22 | 193.24 | 193.34 | 192.07 | -0.38% | 1,002,705 |
| Jun 3, 2025 | 191.92 | 194.22 | 191.21 | 194.08 | 192.80 | 0.95% | 1,219,055 |
| Jun 2, 2025 | 192.38 | 192.65 | 189.18 | 192.26 | 190.99 | -0.47% | 629,275 |
| May 30, 2025 | 191.81 | 194.04 | 191.11 | 193.17 | 191.90 | 0.09% | 1,062,503 |
| May 29, 2025 | 193.02 | 193.41 | 191.85 | 193.00 | 191.73 | 0.41% | 810,184 |
| May 28, 2025 | 193.82 | 194.65 | 191.63 | 192.22 | 190.95 | -0.83% | 743,178 |
| May 27, 2025 | 193.23 | 193.84 | 191.76 | 193.82 | 192.54 | 1.64% | 543,904 |
| May 23, 2025 | 190.02 | 191.48 | 189.25 | 190.70 | 189.44 | -0.95% | 594,739 |
| May 22, 2025 | 189.87 | 193.71 | 189.13 | 192.53 | 191.26 | 0.91% | 783,703 |
| May 21, 2025 | 191.70 | 192.69 | 189.79 | 190.79 | 189.53 | -1.44% | 559,865 |
| May 20, 2025 | 193.75 | 194.68 | 192.61 | 193.57 | 192.30 | -0.45% | 512,970 |
| May 19, 2025 | 192.13 | 194.58 | 191.73 | 194.44 | 193.16 | 0.11% | 681,229 |
| May 16, 2025 | 190.67 | 194.58 | 190.00 | 194.22 | 192.94 | 1.82% | 829,408 |
| May 15, 2025 | 190.70 | 192.27 | 190.23 | 190.75 | 189.49 | -0.60% | 891,346 |
| May 14, 2025 | 188.56 | 193.45 | 185.73 | 191.91 | 190.65 | 1.65% | 1,397,250 |
| May 13, 2025 | 190.00 | 191.09 | 188.51 | 188.79 | 187.55 | -0.84% | 722,088 |
| May 12, 2025 | 188.71 | 193.57 | 187.28 | 190.39 | 189.14 | 4.94% | 1,128,019 |
| May 9, 2025 | 181.68 | 182.77 | 178.32 | 181.42 | 180.23 | -1.09% | 617,068 |
| May 8, 2025 | 181.50 | 184.53 | 180.61 | 183.42 | 182.21 | 1.90% | 884,323 |
| May 7, 2025 | 181.28 | 182.14 | 179.60 | 180.00 | 178.82 | -0.07% | 551,914 |
| May 6, 2025 | 180.39 | 180.91 | 178.30 | 180.12 | 178.93 | -0.61% | 792,800 |
| May 5, 2025 | 184.79 | 184.79 | 178.56 | 181.22 | 180.03 | -3.31% | 1,046,381 |
| May 2, 2025 | 186.74 | 187.80 | 185.30 | 187.42 | 186.19 | 2.21% | 551,714 |
| May 1, 2025 | 185.02 | 187.26 | 183.15 | 183.37 | 182.16 | -1.21% | 719,156 |
| Apr 30, 2025 | 183.25 | 185.94 | 180.46 | 185.61 | 184.39 | -0.20% | 715,109 |
| Apr 29, 2025 | 185.54 | 187.13 | 183.99 | 185.98 | 184.76 | -0.22% | 740,412 |
| Apr 28, 2025 | 185.13 | 188.72 | 184.21 | 186.39 | 185.16 | 0.85% | 845,002 |
| Apr 25, 2025 | 188.21 | 188.43 | 183.18 | 184.82 | 183.60 | -2.06% | 679,946 |
| Apr 24, 2025 | 183.21 | 190.56 | 183.21 | 188.71 | 187.47 | 2.18% | 1,088,155 |
| Apr 23, 2025 | 179.54 | 192.19 | 176.45 | 184.69 | 183.47 | -0.93% | 1,694,231 |
| Apr 22, 2025 | 182.78 | 187.01 | 182.78 | 186.42 | 185.19 | 2.39% | 1,387,214 |
| Apr 21, 2025 | 185.64 | 185.64 | 179.72 | 182.07 | 180.87 | -2.74% | 868,141 |
| Apr 17, 2025 | 187.62 | 189.32 | 186.50 | 187.19 | 185.96 | 0.24% | 506,944 |
| Apr 16, 2025 | 188.34 | 189.26 | 185.52 | 186.74 | 185.51 | -1.04% | 856,406 |
| Apr 15, 2025 | 189.59 | 191.80 | 188.13 | 188.71 | 187.47 | -1.02% | 447,513 |
| Apr 14, 2025 | 192.72 | 193.53 | 187.80 | 190.65 | 189.39 | 0.91% | 649,857 |
| Apr 11, 2025 | 184.28 | 189.76 | 182.21 | 188.94 | 187.70 | 1.88% | 830,657 |
| Apr 10, 2025 | 186.47 | 187.28 | 180.00 | 185.45 | 184.23 | -2.11% | 1,100,184 |
| Apr 9, 2025 | 173.35 | 191.02 | 172.72 | 189.44 | 188.19 | 7.65% | 1,301,018 |
| Apr 8, 2025 | 185.39 | 185.51 | 173.03 | 175.97 | 174.81 | -2.80% | 1,391,973 |
| Apr 7, 2025 | 177.58 | 187.46 | 173.71 | 181.04 | 179.85 | -1.30% | 1,432,542 |
| Apr 4, 2025 | 185.05 | 187.24 | 178.85 | 183.42 | 182.21 | -3.03% | 1,554,714 |