Skip to main content
logo
Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
206.55
+3.73 (1.84%)
At close: Dec 22, 2025, 4:00 PM EST
206.55
0.00 (0.00%)
After-hours: Dec 22, 2025, 4:44 PM EST

PKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 2025204.01207.10199.91205.78-1.46%310,104
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
Oct 28, 2025205.88208.61205.26206.16204.90-0.22%468,027
Oct 27, 2025205.48208.84204.84206.61205.350.87%733,676
Oct 24, 2025212.17215.77204.23204.83203.58-3.95%1,351,356
Oct 23, 2025199.35213.43198.27213.26211.962.17%1,904,342
Oct 22, 2025208.99212.52207.80208.74207.470.29%1,446,295
Oct 21, 2025206.23208.62204.75208.13206.861.09%692,817
Oct 20, 2025203.97206.01201.89205.88204.631.25%820,785
Oct 17, 2025205.95207.02202.37203.33202.09-0.98%772,277
Oct 16, 2025209.94210.38205.23205.34204.09-2.06%583,682
Oct 15, 2025211.12211.42207.25209.65208.37-0.53%659,695
Oct 14, 2025206.28212.30204.88210.76209.481.45%685,390
Oct 13, 2025208.67209.81206.19207.75206.480.48%486,277