Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
188.67
-1.98 (-1.04%)
Apr 15, 2025, 4:00 PM EDT - Market closed
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 189.59 | 191.80 | 188.13 | 188.71 | 188.71 | -1.02% | 447,513 |
| Apr 14, 2025 | 192.72 | 193.53 | 187.80 | 190.65 | 190.65 | 0.91% | 649,857 |
| Apr 11, 2025 | 184.28 | 189.76 | 182.21 | 188.94 | 188.94 | 1.88% | 830,657 |
| Apr 10, 2025 | 186.47 | 187.28 | 180.00 | 185.45 | 185.45 | -2.11% | 1,100,184 |
| Apr 9, 2025 | 173.35 | 191.02 | 172.72 | 189.44 | 189.44 | 7.65% | 1,301,018 |
| Apr 8, 2025 | 185.39 | 185.51 | 173.03 | 175.97 | 175.97 | -2.80% | 1,391,973 |
| Apr 7, 2025 | 177.58 | 187.46 | 173.71 | 181.04 | 181.04 | -1.30% | 1,432,542 |
| Apr 4, 2025 | 185.05 | 187.24 | 178.85 | 183.42 | 183.42 | -3.03% | 1,554,714 |
| Apr 3, 2025 | 197.22 | 197.22 | 186.50 | 189.16 | 189.16 | -6.06% | 1,537,469 |
| Apr 2, 2025 | 197.78 | 202.47 | 197.23 | 201.36 | 201.36 | 0.72% | 680,085 |
| Apr 1, 2025 | 198.31 | 200.10 | 195.64 | 199.93 | 199.93 | 0.96% | 669,857 |
| Mar 31, 2025 | 195.14 | 198.83 | 193.13 | 198.02 | 198.02 | 1.29% | 776,902 |
| Mar 28, 2025 | 198.36 | 198.42 | 194.69 | 195.50 | 195.50 | -1.40% | 493,203 |
| Mar 27, 2025 | 198.52 | 201.38 | 197.20 | 198.27 | 198.27 | -0.62% | 505,913 |
| Mar 26, 2025 | 198.01 | 200.85 | 197.98 | 199.50 | 199.50 | 0.37% | 821,218 |
| Mar 25, 2025 | 201.87 | 202.03 | 197.16 | 198.76 | 198.76 | -1.02% | 999,426 |
| Mar 24, 2025 | 195.35 | 201.09 | 195.35 | 200.81 | 200.81 | 3.29% | 1,002,869 |
| Mar 21, 2025 | 195.32 | 195.88 | 192.49 | 194.41 | 194.41 | -1.40% | 2,535,164 |
| Mar 20, 2025 | 196.85 | 199.41 | 196.53 | 197.18 | 197.18 | -0.66% | 929,517 |
| Mar 19, 2025 | 197.31 | 199.73 | 196.87 | 198.49 | 198.49 | 0.45% | 817,818 |
| Mar 18, 2025 | 198.42 | 198.92 | 196.64 | 197.61 | 197.61 | -0.45% | 563,322 |
| Mar 17, 2025 | 197.58 | 199.71 | 197.24 | 198.51 | 198.51 | 0.87% | 796,270 |
| Mar 14, 2025 | 192.31 | 197.39 | 190.80 | 196.80 | 196.80 | 2.48% | 1,416,613 |
| Mar 13, 2025 | 197.80 | 197.80 | 191.27 | 192.03 | 190.82 | -2.67% | 815,635 |
| Mar 12, 2025 | 199.11 | 199.33 | 196.86 | 197.30 | 196.06 | -0.08% | 686,851 |
| Mar 11, 2025 | 199.86 | 199.86 | 196.10 | 197.45 | 196.20 | -0.90% | 879,080 |
| Mar 10, 2025 | 203.81 | 205.46 | 195.36 | 199.24 | 197.98 | -3.59% | 2,259,506 |
| Mar 7, 2025 | 203.26 | 208.64 | 202.55 | 206.65 | 205.35 | 1.40% | 805,510 |
| Mar 6, 2025 | 203.79 | 206.31 | 202.54 | 203.80 | 202.51 | -0.76% | 917,720 |
| Mar 5, 2025 | 204.03 | 206.43 | 203.53 | 205.37 | 204.07 | 1.53% | 1,086,262 |
| Mar 4, 2025 | 207.78 | 209.29 | 201.48 | 202.27 | 200.99 | -3.41% | 1,350,006 |
| Mar 3, 2025 | 214.13 | 214.52 | 208.89 | 209.41 | 208.09 | -1.73% | 778,543 |
| Feb 28, 2025 | 211.97 | 213.23 | 210.48 | 213.09 | 211.75 | 1.11% | 747,425 |
| Feb 27, 2025 | 213.35 | 214.00 | 210.40 | 210.75 | 209.42 | -0.94% | 566,249 |
| Feb 26, 2025 | 211.64 | 215.50 | 211.25 | 212.75 | 211.41 | 0.05% | 730,403 |
| Feb 25, 2025 | 210.37 | 213.08 | 209.03 | 212.64 | 211.30 | 1.38% | 766,348 |
| Feb 24, 2025 | 209.09 | 211.40 | 208.35 | 209.74 | 208.42 | 0.88% | 660,931 |
| Feb 21, 2025 | 209.51 | 210.72 | 206.49 | 207.92 | 206.61 | -0.84% | 1,411,498 |
| Feb 20, 2025 | 211.98 | 212.44 | 206.57 | 209.68 | 208.36 | -1.24% | 636,260 |
| Feb 19, 2025 | 210.58 | 213.45 | 210.58 | 212.31 | 210.97 | 0.08% | 497,100 |
| Feb 18, 2025 | 212.41 | 213.11 | 210.91 | 212.14 | 210.80 | -0.17% | 842,635 |
| Feb 14, 2025 | 212.44 | 213.90 | 211.50 | 212.50 | 211.16 | 0.16% | 806,333 |
| Feb 13, 2025 | 208.83 | 212.30 | 206.30 | 212.15 | 210.81 | 3.64% | 1,526,731 |
| Feb 12, 2025 | 205.09 | 205.92 | 201.69 | 204.69 | 203.40 | -1.71% | 952,880 |
| Feb 11, 2025 | 208.23 | 209.60 | 207.15 | 208.25 | 206.94 | -0.56% | 714,692 |
| Feb 10, 2025 | 210.01 | 210.33 | 206.95 | 209.42 | 208.10 | -0.38% | 726,762 |
| Feb 7, 2025 | 213.18 | 213.18 | 209.09 | 210.22 | 208.89 | -0.99% | 663,725 |
| Feb 6, 2025 | 212.15 | 214.10 | 209.90 | 212.32 | 210.98 | 0.94% | 954,046 |
| Feb 5, 2025 | 211.10 | 213.03 | 209.58 | 210.35 | 209.02 | -0.14% | 959,375 |
| Feb 4, 2025 | 212.62 | 212.62 | 209.05 | 210.64 | 209.31 | -0.30% | 963,943 |