Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
238.86
+6.95 (3.00%)
Feb 6, 2026, 4:00 PM EST - Market closed
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 233.82 | 239.75 | 230.63 | 238.86 | 238.86 | 3.00% | 844,589 |
| Feb 5, 2026 | 232.32 | 232.81 | 227.96 | 231.91 | 231.91 | -0.23% | 1,104,895 |
| Feb 4, 2026 | 225.99 | 234.20 | 224.44 | 232.45 | 232.45 | 3.58% | 1,311,854 |
| Feb 3, 2026 | 223.14 | 228.20 | 222.14 | 224.42 | 224.42 | 0.31% | 983,262 |
| Feb 2, 2026 | 221.52 | 224.76 | 220.15 | 223.72 | 223.72 | 0.53% | 1,021,722 |
| Jan 30, 2026 | 218.73 | 224.69 | 217.90 | 222.55 | 222.55 | 1.06% | 1,684,026 |
| Jan 29, 2026 | 218.86 | 223.05 | 217.72 | 220.21 | 220.21 | 1.19% | 1,654,055 |
| Jan 28, 2026 | 220.01 | 231.12 | 215.47 | 217.61 | 217.61 | -2.69% | 2,395,006 |
| Jan 27, 2026 | 220.50 | 224.46 | 216.51 | 223.62 | 223.62 | 0.81% | 1,792,032 |
| Jan 26, 2026 | 225.95 | 226.34 | 221.75 | 221.83 | 221.83 | -1.58% | 1,651,861 |
| Jan 23, 2026 | 218.06 | 227.61 | 216.29 | 225.39 | 225.39 | 3.03% | 1,838,667 |
| Jan 22, 2026 | 221.03 | 222.69 | 217.63 | 218.76 | 218.76 | -0.56% | 723,554 |
| Jan 21, 2026 | 219.85 | 222.22 | 217.61 | 220.00 | 220.00 | 1.33% | 957,467 |
| Jan 20, 2026 | 219.87 | 220.32 | 216.66 | 217.11 | 217.11 | -1.91% | 751,179 |
| Jan 16, 2026 | 221.04 | 222.27 | 219.50 | 221.33 | 221.33 | -0.28% | 564,486 |
| Jan 15, 2026 | 220.81 | 223.90 | 219.01 | 221.96 | 221.96 | 0.91% | 737,934 |
| Jan 14, 2026 | 219.19 | 221.80 | 217.51 | 219.96 | 219.96 | 0.60% | 753,080 |
| Jan 13, 2026 | 217.21 | 219.08 | 214.99 | 218.65 | 218.65 | 0.66% | 691,678 |
| Jan 12, 2026 | 218.43 | 218.43 | 215.37 | 217.22 | 217.22 | -0.97% | 846,720 |
| Jan 9, 2026 | 215.26 | 219.52 | 214.10 | 219.35 | 219.35 | 2.56% | 637,103 |
| Jan 8, 2026 | 206.15 | 214.84 | 206.15 | 213.88 | 213.88 | 3.42% | 850,457 |
| Jan 7, 2026 | 211.73 | 213.90 | 204.70 | 206.81 | 206.81 | -2.32% | 839,666 |
| Jan 6, 2026 | 213.80 | 213.89 | 211.62 | 211.72 | 211.72 | 0.28% | 970,542 |
| Jan 5, 2026 | 210.21 | 211.81 | 207.79 | 211.13 | 211.13 | - | 759,538 |
| Jan 2, 2026 | 205.95 | 211.42 | 204.58 | 211.12 | 211.12 | 2.37% | 584,175 |
| Dec 31, 2025 | 207.84 | 208.94 | 206.19 | 206.23 | 206.23 | -0.97% | 365,563 |
| Dec 30, 2025 | 208.45 | 209.77 | 207.26 | 208.26 | 208.26 | -0.24% | 394,986 |
| Dec 29, 2025 | 207.82 | 209.13 | 207.20 | 208.77 | 208.77 | -0.07% | 381,999 |
| Dec 26, 2025 | 207.95 | 209.02 | 205.47 | 208.91 | 208.91 | 0.76% | 377,119 |
| Dec 24, 2025 | 206.08 | 208.52 | 205.24 | 207.33 | 207.33 | 0.24% | 285,323 |
| Dec 23, 2025 | 206.54 | 207.56 | 205.13 | 206.83 | 206.83 | 0.14% | 563,099 |
| Dec 22, 2025 | 204.01 | 207.46 | 199.91 | 206.55 | 206.55 | 1.84% | 809,990 |
| Dec 19, 2025 | 203.69 | 204.19 | 202.11 | 202.82 | 202.82 | -0.59% | 1,764,765 |
| Dec 18, 2025 | 202.14 | 204.93 | 200.09 | 204.03 | 204.03 | 0.84% | 975,272 |
| Dec 17, 2025 | 203.06 | 203.59 | 200.17 | 202.33 | 202.33 | -0.65% | 837,938 |
| Dec 16, 2025 | 205.30 | 205.88 | 201.49 | 203.66 | 203.66 | -0.40% | 1,681,450 |
| Dec 15, 2025 | 204.89 | 205.31 | 203.09 | 204.48 | 204.48 | -0.29% | 879,681 |
| Dec 12, 2025 | 205.67 | 205.93 | 204.31 | 205.07 | 203.82 | -0.11% | 884,171 |
| Dec 11, 2025 | 203.04 | 206.17 | 201.45 | 205.30 | 204.05 | 1.32% | 705,921 |
| Dec 10, 2025 | 195.31 | 204.16 | 194.65 | 202.62 | 201.38 | 4.77% | 952,648 |
| Dec 9, 2025 | 196.01 | 197.30 | 193.01 | 193.40 | 192.22 | -1.72% | 605,065 |
| Dec 8, 2025 | 197.82 | 199.66 | 195.90 | 196.79 | 195.59 | -0.85% | 861,587 |
| Dec 5, 2025 | 196.35 | 200.25 | 195.73 | 198.48 | 197.27 | 0.94% | 890,869 |
| Dec 4, 2025 | 197.97 | 199.54 | 196.33 | 196.63 | 195.43 | -0.67% | 732,273 |
| Dec 3, 2025 | 193.26 | 198.41 | 192.66 | 197.95 | 196.74 | 2.80% | 968,024 |
| Dec 2, 2025 | 203.24 | 203.24 | 191.65 | 192.55 | 191.38 | -5.26% | 1,313,994 |
| Dec 1, 2025 | 203.49 | 205.45 | 202.88 | 203.24 | 202.00 | -0.41% | 590,010 |
| Nov 28, 2025 | 203.07 | 205.68 | 201.66 | 204.07 | 202.83 | 0.29% | 292,410 |
| Nov 26, 2025 | 200.68 | 204.37 | 200.63 | 203.49 | 202.25 | 1.11% | 498,934 |
| Nov 25, 2025 | 198.88 | 201.70 | 197.73 | 201.26 | 200.03 | 2.00% | 545,631 |