Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
213.05
-1.02 (-0.48%)
At close: Sep 10, 2025, 4:00 PM
213.05
0.00 (0.00%)
After-hours: Sep 10, 2025, 7:00 PM EDT
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 213.05 | 215.73 | 212.69 | 213.05 | - | -0.48% | 612,491 |
| Sep 9, 2025 | 215.95 | 216.67 | 212.86 | 214.07 | 214.07 | -0.86% | 747,982 |
| Sep 8, 2025 | 219.63 | 220.14 | 214.84 | 215.93 | 215.93 | -1.96% | 1,008,567 |
| Sep 5, 2025 | 217.32 | 220.31 | 217.02 | 220.25 | 220.25 | 1.63% | 873,545 |
| Sep 4, 2025 | 212.54 | 216.80 | 211.05 | 216.72 | 216.72 | 1.78% | 725,387 |
| Sep 3, 2025 | 215.53 | 216.84 | 212.80 | 212.93 | 212.93 | -1.63% | 622,355 |
| Sep 2, 2025 | 214.81 | 216.96 | 213.61 | 216.45 | 216.45 | -0.69% | 687,279 |
| Aug 29, 2025 | 217.44 | 219.37 | 216.70 | 217.96 | 217.96 | 0.60% | 937,970 |
| Aug 28, 2025 | 212.30 | 217.24 | 211.06 | 216.65 | 216.65 | 2.83% | 1,184,624 |
| Aug 27, 2025 | 210.68 | 212.66 | 209.41 | 210.69 | 210.69 | -0.44% | 624,275 |
| Aug 26, 2025 | 211.38 | 212.19 | 210.16 | 211.62 | 211.62 | -0.29% | 1,234,305 |
| Aug 25, 2025 | 212.16 | 212.55 | 209.77 | 212.23 | 212.23 | -0.24% | 594,962 |
| Aug 22, 2025 | 211.36 | 216.78 | 210.01 | 212.74 | 212.74 | 1.14% | 1,435,450 |
| Aug 21, 2025 | 198.91 | 212.09 | 198.20 | 210.35 | 210.35 | 6.17% | 2,555,321 |
| Aug 20, 2025 | 198.60 | 198.71 | 196.91 | 198.12 | 198.12 | -0.07% | 563,956 |
| Aug 19, 2025 | 195.06 | 198.29 | 194.68 | 198.25 | 198.25 | 2.13% | 560,220 |
| Aug 18, 2025 | 193.32 | 195.05 | 192.56 | 194.11 | 194.11 | 0.36% | 670,938 |
| Aug 15, 2025 | 197.16 | 197.16 | 193.17 | 193.42 | 193.42 | -1.58% | 797,525 |
| Aug 14, 2025 | 198.79 | 198.79 | 195.27 | 196.52 | 196.52 | -2.13% | 410,587 |
| Aug 13, 2025 | 199.05 | 200.88 | 198.32 | 200.79 | 200.79 | 0.92% | 483,907 |
| Aug 12, 2025 | 196.77 | 199.15 | 196.29 | 198.96 | 198.96 | 1.19% | 520,625 |
| Aug 11, 2025 | 196.67 | 198.21 | 194.63 | 196.62 | 196.62 | 0.10% | 482,216 |
| Aug 8, 2025 | 195.36 | 197.25 | 194.50 | 196.43 | 196.43 | 0.81% | 440,978 |
| Aug 7, 2025 | 193.82 | 195.62 | 192.43 | 194.86 | 194.86 | 1.37% | 455,492 |
| Aug 6, 2025 | 193.12 | 193.12 | 191.13 | 192.22 | 192.22 | -0.67% | 624,543 |
| Aug 5, 2025 | 193.08 | 193.93 | 191.79 | 193.51 | 193.51 | 0.22% | 505,569 |
| Aug 4, 2025 | 191.68 | 194.40 | 191.46 | 193.08 | 193.08 | 0.87% | 576,256 |
| Aug 1, 2025 | 192.47 | 192.57 | 189.03 | 191.41 | 191.41 | -1.21% | 615,941 |
| Jul 31, 2025 | 197.42 | 199.34 | 193.15 | 193.75 | 193.75 | -2.36% | 1,144,485 |
| Jul 30, 2025 | 202.20 | 202.20 | 197.93 | 198.43 | 198.43 | -2.28% | 945,157 |
| Jul 29, 2025 | 205.00 | 205.84 | 202.13 | 203.06 | 203.06 | -0.55% | 651,980 |
| Jul 28, 2025 | 205.59 | 206.04 | 203.55 | 204.18 | 204.18 | -1.14% | 516,656 |
| Jul 25, 2025 | 206.29 | 207.75 | 204.13 | 206.53 | 206.53 | 0.29% | 629,946 |
| Jul 24, 2025 | 206.32 | 212.43 | 203.96 | 205.93 | 205.93 | -0.19% | 893,820 |
| Jul 23, 2025 | 206.62 | 207.67 | 205.53 | 206.32 | 206.32 | 0.50% | 900,376 |
| Jul 22, 2025 | 201.69 | 205.80 | 201.69 | 205.29 | 205.29 | 1.94% | 813,823 |
| Jul 21, 2025 | 200.20 | 204.63 | 199.47 | 201.39 | 201.39 | 0.79% | 843,294 |
| Jul 18, 2025 | 202.11 | 202.44 | 199.10 | 199.81 | 199.81 | -1.20% | 913,585 |
| Jul 17, 2025 | 202.19 | 203.63 | 201.33 | 202.24 | 202.24 | -0.16% | 468,417 |
| Jul 16, 2025 | 199.98 | 202.92 | 198.60 | 202.57 | 202.57 | 1.45% | 621,496 |
| Jul 15, 2025 | 203.57 | 204.17 | 199.64 | 199.68 | 199.68 | -1.82% | 517,464 |
| Jul 14, 2025 | 204.68 | 205.95 | 203.27 | 203.39 | 203.39 | -1.22% | 459,409 |
| Jul 11, 2025 | 205.38 | 206.63 | 204.50 | 205.90 | 205.90 | -0.65% | 432,717 |
| Jul 10, 2025 | 204.56 | 209.58 | 203.06 | 207.24 | 207.24 | 1.55% | 655,325 |
| Jul 9, 2025 | 204.06 | 204.46 | 202.33 | 204.08 | 204.08 | 0.65% | 738,316 |
| Jul 8, 2025 | 201.26 | 204.46 | 201.24 | 202.77 | 202.77 | 0.75% | 731,053 |
| Jul 7, 2025 | 201.80 | 202.49 | 200.12 | 201.27 | 201.27 | -0.50% | 621,215 |
| Jul 3, 2025 | 201.69 | 203.58 | 200.70 | 202.29 | 202.29 | 0.17% | 393,100 |
| Jul 2, 2025 | 203.11 | 203.69 | 200.25 | 201.94 | 201.94 | -0.40% | 1,033,063 |
| Jul 1, 2025 | 193.95 | 204.18 | 189.88 | 202.75 | 202.75 | 7.59% | 1,512,158 |