Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
202.73
-1.66 (-0.81%)
At close: Mar 20, 2026, 4:00 PM EDT
202.53
-0.20 (-0.10%)
After-hours: Mar 20, 2026, 7:20 PM EDT
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 205.26 | 205.66 | 201.25 | 202.73 | 202.73 | -0.81% | 5,367,932 |
| Mar 19, 2026 | 207.82 | 207.82 | 201.48 | 204.39 | 204.39 | -2.40% | 1,496,857 |
| Mar 18, 2026 | 214.10 | 216.40 | 209.33 | 209.42 | 209.42 | -3.03% | 1,110,647 |
| Mar 17, 2026 | 217.44 | 217.68 | 215.03 | 215.97 | 215.97 | 0.47% | 801,537 |
| Mar 16, 2026 | 216.49 | 217.53 | 213.59 | 214.95 | 214.95 | 0.21% | 1,087,715 |
| Mar 13, 2026 | 216.00 | 218.65 | 213.66 | 214.50 | 214.50 | 0.21% | 1,154,885 |
| Mar 12, 2026 | 221.90 | 222.07 | 211.47 | 214.04 | 212.79 | -3.84% | 1,415,802 |
| Mar 11, 2026 | 221.08 | 223.77 | 217.44 | 222.58 | 221.28 | 0.57% | 916,809 |
| Mar 10, 2026 | 222.64 | 225.35 | 220.20 | 221.32 | 220.03 | -0.66% | 951,135 |
| Mar 9, 2026 | 219.34 | 223.78 | 214.52 | 222.80 | 221.50 | 0.13% | 1,134,985 |
| Mar 6, 2026 | 223.80 | 224.79 | 219.73 | 222.52 | 221.22 | -1.64% | 1,030,478 |
| Mar 5, 2026 | 229.96 | 231.17 | 224.18 | 226.22 | 224.90 | -2.72% | 763,293 |
| Mar 4, 2026 | 231.23 | 233.81 | 228.88 | 232.55 | 231.19 | 0.49% | 766,337 |
| Mar 3, 2026 | 226.91 | 233.14 | 224.05 | 231.42 | 230.07 | 0.09% | 665,747 |
| Mar 2, 2026 | 229.20 | 232.53 | 225.98 | 231.21 | 229.86 | -0.40% | 630,790 |
| Feb 27, 2026 | 230.01 | 232.20 | 226.71 | 232.14 | 230.78 | 0.13% | 1,037,091 |
| Feb 26, 2026 | 232.38 | 234.27 | 228.60 | 231.83 | 230.48 | 0.39% | 938,997 |
| Feb 25, 2026 | 229.06 | 231.46 | 223.66 | 230.92 | 229.57 | 0.89% | 987,666 |
| Feb 24, 2026 | 227.51 | 229.58 | 225.29 | 228.89 | 227.55 | 1.48% | 1,166,176 |
| Feb 23, 2026 | 222.50 | 225.61 | 218.53 | 225.55 | 224.23 | -4.92% | 1,448,985 |
| Feb 20, 2026 | 239.52 | 241.32 | 235.34 | 237.21 | 235.82 | -0.73% | 993,851 |
| Feb 19, 2026 | 239.29 | 241.19 | 235.92 | 238.95 | 237.55 | -0.03% | 788,189 |
| Feb 18, 2026 | 239.35 | 242.26 | 237.17 | 239.03 | 237.63 | -0.56% | 1,527,323 |
| Feb 17, 2026 | 245.77 | 246.10 | 240.24 | 240.37 | 238.97 | -2.41% | 1,181,360 |
| Feb 13, 2026 | 244.63 | 248.19 | 243.57 | 246.31 | 244.87 | 0.50% | 1,068,882 |
| Feb 12, 2026 | 245.46 | 249.51 | 243.50 | 245.08 | 243.65 | 0.22% | 1,216,218 |
| Feb 11, 2026 | 243.89 | 246.54 | 241.78 | 244.55 | 243.12 | 1.15% | 973,039 |
| Feb 10, 2026 | 239.76 | 241.92 | 236.94 | 241.78 | 240.37 | 1.29% | 755,012 |
| Feb 9, 2026 | 237.42 | 240.79 | 235.95 | 238.71 | 237.32 | -0.06% | 786,436 |
| Feb 6, 2026 | 233.82 | 239.75 | 230.63 | 238.86 | 237.47 | 3.00% | 844,602 |
| Feb 5, 2026 | 232.32 | 232.81 | 227.96 | 231.91 | 230.56 | -0.23% | 1,137,026 |
| Feb 4, 2026 | 225.99 | 234.20 | 224.44 | 232.45 | 231.09 | 3.58% | 1,311,922 |
| Feb 3, 2026 | 223.14 | 228.20 | 222.14 | 224.42 | 223.11 | 0.31% | 983,383 |
| Feb 2, 2026 | 221.52 | 224.76 | 220.15 | 223.72 | 222.41 | 0.53% | 1,021,746 |
| Jan 30, 2026 | 218.73 | 224.69 | 217.90 | 222.55 | 221.25 | 1.06% | 1,699,681 |
| Jan 29, 2026 | 218.86 | 223.05 | 217.72 | 220.21 | 218.92 | 1.19% | 1,654,058 |
| Jan 28, 2026 | 220.01 | 231.12 | 215.47 | 217.61 | 216.34 | -2.69% | 2,395,664 |
| Jan 27, 2026 | 220.50 | 224.46 | 216.51 | 223.62 | 222.31 | 0.81% | 1,806,754 |
| Jan 26, 2026 | 225.95 | 226.34 | 221.75 | 221.83 | 220.53 | -1.58% | 1,708,345 |
| Jan 23, 2026 | 218.06 | 227.61 | 216.29 | 225.39 | 224.07 | 3.03% | 1,838,900 |
| Jan 22, 2026 | 221.03 | 222.69 | 217.63 | 218.76 | 217.48 | -0.56% | 760,266 |
| Jan 21, 2026 | 219.85 | 222.22 | 217.61 | 220.00 | 218.72 | 1.33% | 965,113 |
| Jan 20, 2026 | 219.87 | 220.32 | 216.66 | 217.11 | 215.84 | -1.91% | 751,358 |
| Jan 16, 2026 | 221.04 | 222.27 | 219.50 | 221.33 | 220.04 | -0.28% | 570,822 |
| Jan 15, 2026 | 220.81 | 223.90 | 219.01 | 221.96 | 220.66 | 0.91% | 738,041 |
| Jan 14, 2026 | 219.19 | 221.80 | 217.51 | 219.96 | 218.68 | 0.60% | 753,201 |
| Jan 13, 2026 | 217.21 | 219.08 | 214.99 | 218.65 | 217.37 | 0.66% | 691,714 |
| Jan 12, 2026 | 218.43 | 218.43 | 215.37 | 217.22 | 215.95 | -0.97% | 846,728 |
| Jan 9, 2026 | 215.26 | 219.52 | 214.10 | 219.35 | 218.07 | 2.56% | 637,138 |
| Jan 8, 2026 | 206.15 | 214.84 | 206.15 | 213.88 | 212.63 | 3.42% | 850,476 |