Skip to main content
logo
Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
203.93
-0.14 (-0.07%)
Dec 1, 2025, 3:21 PM EST - Market open

PKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 2025203.49205.45202.88203.95--0.06%237,375
Nov 28, 2025203.07205.68201.66204.07204.070.29%286,281
Nov 26, 2025200.68204.37200.63203.49203.491.11%497,775
Nov 25, 2025198.88201.70197.73201.26201.262.00%537,803
Nov 24, 2025196.35198.17195.62197.32197.320.01%723,116
Nov 21, 2025192.71198.50192.58197.31197.312.94%704,319
Nov 20, 2025195.17196.37191.50191.68191.68-1.35%914,617
Nov 19, 2025196.38196.69192.75194.31194.31-1.18%939,803
Nov 18, 2025196.22197.93194.49196.63196.63-0.02%608,014
Nov 17, 2025197.21197.53194.85196.67196.67-0.28%896,074
Nov 14, 2025198.17198.66195.26197.22197.22-0.94%835,017
Nov 13, 2025200.99202.93198.88199.09199.09-0.67%735,430
Nov 12, 2025203.05204.11200.42200.44200.44-1.27%789,367
Nov 11, 2025201.74203.34200.88203.02203.021.15%585,841
Nov 10, 2025200.55201.69198.48200.72200.720.08%709,182
Nov 7, 2025198.00200.83195.75200.55200.551.24%573,114
Nov 6, 2025198.18200.62196.67198.09198.09-0.52%842,301
Nov 5, 2025197.33199.60196.17199.12199.120.99%1,337,158
Nov 4, 2025195.16198.14194.68197.16197.160.80%840,993
Nov 3, 2025194.46195.80192.82195.59195.59-0.09%862,897
Oct 31, 2025194.98196.68193.07195.76195.76-0.20%835,168
Oct 30, 2025195.57199.01194.83196.16196.16-0.25%825,554
Oct 29, 2025204.78204.78195.79196.65196.65-4.61%996,376
Oct 28, 2025205.88208.61205.26206.16206.16-0.22%468,027
Oct 27, 2025205.48208.84204.84206.61206.610.87%733,676
Oct 24, 2025212.17215.77204.23204.83204.83-3.95%1,351,356
Oct 23, 2025199.35213.43198.27213.26213.262.17%1,904,342
Oct 22, 2025208.99212.52207.80208.74208.740.29%1,446,295
Oct 21, 2025206.23208.62204.75208.13208.131.09%692,817
Oct 20, 2025203.97206.01201.89205.88205.881.25%820,785
Oct 17, 2025205.95207.02202.37203.33203.33-0.98%772,277
Oct 16, 2025209.94210.38205.23205.34205.34-2.06%583,682
Oct 15, 2025211.12211.42207.25209.65209.65-0.53%659,695
Oct 14, 2025206.28212.30204.88210.76210.761.45%685,390
Oct 13, 2025208.67209.81206.19207.75207.750.48%486,277
Oct 10, 2025212.48212.98206.58206.75206.75-2.19%645,274
Oct 9, 2025214.76214.76210.40211.39211.39-0.89%624,508
Oct 8, 2025210.85214.26209.48213.28213.281.30%596,249
Oct 7, 2025213.33215.15210.08210.55210.55-1.12%413,864
Oct 6, 2025214.11214.25211.87212.93212.93-0.75%590,306
Oct 3, 2025215.34216.95214.51214.54214.54-0.51%332,141
Oct 2, 2025214.85216.30213.04215.64215.640.37%569,175
Oct 1, 2025216.93218.56214.67214.85214.85-1.41%663,864
Sep 30, 2025215.55218.33215.06217.93217.930.77%591,793
Sep 29, 2025216.59216.59214.73216.27216.270.15%506,670
Sep 26, 2025213.53216.06211.52215.95215.951.32%576,774
Sep 25, 2025214.09215.12212.37213.14213.14-1.01%599,964
Sep 24, 2025216.78217.90213.88215.32215.320.75%509,971
Sep 23, 2025212.54214.91212.54213.71213.710.47%422,702
Sep 22, 2025212.04213.44210.17212.71212.710.68%464,101