Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
194.20
+2.17 (1.13%)
Mar 14, 2025, 1:29 PM EDT - Market open
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 197.80 | 197.80 | 191.27 | 192.03 | 192.03 | -2.67% | 815,620 |
| Mar 12, 2025 | 199.11 | 199.33 | 196.86 | 197.30 | 197.30 | -0.08% | 686,851 |
| Mar 11, 2025 | 199.86 | 199.86 | 196.10 | 197.45 | 197.45 | -0.90% | 879,080 |
| Mar 10, 2025 | 203.81 | 205.46 | 195.36 | 199.24 | 199.24 | -3.59% | 2,259,506 |
| Mar 7, 2025 | 203.26 | 208.64 | 202.55 | 206.65 | 206.65 | 1.40% | 805,510 |
| Mar 6, 2025 | 203.79 | 206.31 | 202.54 | 203.80 | 203.80 | -0.76% | 917,720 |
| Mar 5, 2025 | 204.03 | 206.43 | 203.53 | 205.37 | 205.37 | 1.53% | 1,086,262 |
| Mar 4, 2025 | 207.78 | 209.29 | 201.48 | 202.27 | 202.27 | -3.41% | 1,350,006 |
| Mar 3, 2025 | 214.13 | 214.52 | 208.89 | 209.41 | 209.41 | -1.73% | 778,543 |
| Feb 28, 2025 | 211.97 | 213.23 | 210.48 | 213.09 | 213.09 | 1.11% | 747,425 |
| Feb 27, 2025 | 213.35 | 214.00 | 210.40 | 210.75 | 210.75 | -0.94% | 566,249 |
| Feb 26, 2025 | 211.64 | 215.50 | 211.25 | 212.75 | 212.75 | 0.05% | 730,403 |
| Feb 25, 2025 | 210.37 | 213.08 | 209.03 | 212.64 | 212.64 | 1.38% | 766,348 |
| Feb 24, 2025 | 209.09 | 211.40 | 208.35 | 209.74 | 209.74 | 0.88% | 660,931 |
| Feb 21, 2025 | 209.51 | 210.72 | 206.49 | 207.92 | 207.92 | -0.84% | 1,411,498 |
| Feb 20, 2025 | 211.98 | 212.44 | 206.57 | 209.68 | 209.68 | -1.24% | 636,260 |
| Feb 19, 2025 | 210.58 | 213.45 | 210.58 | 212.31 | 212.31 | 0.08% | 497,100 |
| Feb 18, 2025 | 212.41 | 213.11 | 210.91 | 212.14 | 212.14 | -0.17% | 842,635 |
| Feb 14, 2025 | 212.44 | 213.90 | 211.50 | 212.50 | 212.50 | 0.16% | 806,333 |
| Feb 13, 2025 | 208.83 | 212.30 | 206.30 | 212.15 | 212.15 | 3.64% | 1,526,731 |
| Feb 12, 2025 | 205.09 | 205.92 | 201.69 | 204.69 | 204.69 | -1.71% | 952,880 |
| Feb 11, 2025 | 208.23 | 209.60 | 207.15 | 208.25 | 208.25 | -0.56% | 714,692 |
| Feb 10, 2025 | 210.01 | 210.33 | 206.95 | 209.42 | 209.42 | -0.38% | 726,762 |
| Feb 7, 2025 | 213.18 | 213.18 | 209.09 | 210.22 | 210.22 | -0.99% | 663,725 |
| Feb 6, 2025 | 212.15 | 214.10 | 209.90 | 212.32 | 212.32 | 0.94% | 954,046 |
| Feb 5, 2025 | 211.10 | 213.03 | 209.58 | 210.35 | 210.35 | -0.14% | 959,375 |
| Feb 4, 2025 | 212.62 | 212.62 | 209.05 | 210.64 | 210.64 | -0.30% | 963,943 |
| Feb 3, 2025 | 210.38 | 212.78 | 208.22 | 211.28 | 211.28 | -0.65% | 1,075,379 |
| Jan 31, 2025 | 212.91 | 215.98 | 211.48 | 212.66 | 212.66 | -0.74% | 1,241,297 |
| Jan 30, 2025 | 214.04 | 215.99 | 212.50 | 214.24 | 214.24 | -0.41% | 1,091,955 |
| Jan 29, 2025 | 220.10 | 232.50 | 212.34 | 215.12 | 215.12 | -9.77% | 2,497,230 |
| Jan 28, 2025 | 237.79 | 239.67 | 236.73 | 238.41 | 238.41 | -0.55% | 944,823 |
| Jan 27, 2025 | 240.54 | 241.96 | 238.94 | 239.72 | 239.72 | -0.23% | 594,768 |
| Jan 24, 2025 | 239.23 | 240.82 | 237.24 | 240.27 | 240.27 | 0.43% | 546,175 |
| Jan 23, 2025 | 240.30 | 240.42 | 238.13 | 239.24 | 239.24 | -0.23% | 826,582 |
| Jan 22, 2025 | 241.31 | 241.97 | 239.16 | 239.80 | 239.80 | -0.96% | 574,063 |
| Jan 21, 2025 | 239.35 | 242.68 | 238.63 | 242.13 | 242.13 | 1.79% | 657,321 |
| Jan 17, 2025 | 236.21 | 238.07 | 234.76 | 237.87 | 237.87 | 1.08% | 1,768,138 |
| Jan 16, 2025 | 237.94 | 237.94 | 233.84 | 235.32 | 235.32 | 0.05% | 895,323 |
| Jan 15, 2025 | 235.28 | 238.26 | 233.23 | 235.20 | 235.20 | 1.10% | 656,681 |
| Jan 14, 2025 | 231.53 | 233.46 | 230.63 | 232.65 | 232.65 | 1.01% | 756,517 |
| Jan 13, 2025 | 225.56 | 230.46 | 225.56 | 230.32 | 230.32 | 1.00% | 867,778 |
| Jan 10, 2025 | 226.83 | 230.00 | 226.04 | 228.05 | 228.05 | -0.21% | 1,102,901 |
| Jan 8, 2025 | 225.47 | 228.58 | 224.70 | 228.54 | 228.54 | 1.13% | 1,180,493 |
| Jan 7, 2025 | 227.57 | 228.38 | 224.76 | 225.98 | 225.98 | -0.48% | 1,048,732 |
| Jan 6, 2025 | 227.39 | 228.98 | 225.80 | 227.08 | 227.08 | 0.53% | 794,991 |
| Jan 3, 2025 | 224.52 | 226.17 | 224.19 | 225.88 | 225.88 | 0.28% | 550,155 |
| Jan 2, 2025 | 226.60 | 226.60 | 223.85 | 225.24 | 225.24 | 0.05% | 846,116 |
| Dec 31, 2024 | 226.01 | 226.58 | 223.90 | 225.13 | 225.13 | 0.08% | 939,851 |
| Dec 30, 2024 | 226.24 | 226.93 | 222.84 | 224.96 | 224.96 | -0.94% | 761,296 |