Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
202.34
-3.82 (-1.85%)
Oct 29, 2025, 11:17 AM EDT - Market open
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 204.78 | 204.78 | 201.75 | 202.96 | - | -1.55% | 58,359 |
| Oct 28, 2025 | 205.88 | 208.61 | 205.26 | 206.16 | 206.16 | -0.22% | 468,027 |
| Oct 27, 2025 | 205.48 | 208.84 | 204.84 | 206.61 | 206.61 | 0.87% | 733,676 |
| Oct 24, 2025 | 212.17 | 215.77 | 204.23 | 204.83 | 204.83 | -3.95% | 1,351,356 |
| Oct 23, 2025 | 199.35 | 213.43 | 198.27 | 213.26 | 213.26 | 2.17% | 1,904,342 |
| Oct 22, 2025 | 208.99 | 212.52 | 207.80 | 208.74 | 208.74 | 0.29% | 1,446,295 |
| Oct 21, 2025 | 206.23 | 208.62 | 204.75 | 208.13 | 208.13 | 1.09% | 692,817 |
| Oct 20, 2025 | 203.97 | 206.01 | 201.89 | 205.88 | 205.88 | 1.25% | 820,785 |
| Oct 17, 2025 | 205.95 | 207.02 | 202.37 | 203.33 | 203.33 | -0.98% | 772,277 |
| Oct 16, 2025 | 209.94 | 210.38 | 205.23 | 205.34 | 205.34 | -2.06% | 583,682 |
| Oct 15, 2025 | 211.12 | 211.42 | 207.25 | 209.65 | 209.65 | -0.53% | 659,695 |
| Oct 14, 2025 | 206.28 | 212.30 | 204.88 | 210.76 | 210.76 | 1.45% | 685,390 |
| Oct 13, 2025 | 208.67 | 209.81 | 206.19 | 207.75 | 207.75 | 0.48% | 486,277 |
| Oct 10, 2025 | 212.48 | 212.98 | 206.58 | 206.75 | 206.75 | -2.19% | 645,274 |
| Oct 9, 2025 | 214.76 | 214.76 | 210.40 | 211.39 | 211.39 | -0.89% | 624,508 |
| Oct 8, 2025 | 210.85 | 214.26 | 209.48 | 213.28 | 213.28 | 1.30% | 596,249 |
| Oct 7, 2025 | 213.33 | 215.15 | 210.08 | 210.55 | 210.55 | -1.12% | 413,864 |
| Oct 6, 2025 | 214.11 | 214.25 | 211.87 | 212.93 | 212.93 | -0.75% | 590,306 |
| Oct 3, 2025 | 215.34 | 216.95 | 214.51 | 214.54 | 214.54 | -0.51% | 332,141 |
| Oct 2, 2025 | 214.85 | 216.30 | 213.04 | 215.64 | 215.64 | 0.37% | 569,175 |
| Oct 1, 2025 | 216.93 | 218.56 | 214.67 | 214.85 | 214.85 | -1.41% | 663,864 |
| Sep 30, 2025 | 215.55 | 218.33 | 215.06 | 217.93 | 217.93 | 0.77% | 591,793 |
| Sep 29, 2025 | 216.59 | 216.59 | 214.73 | 216.27 | 216.27 | 0.15% | 506,670 |
| Sep 26, 2025 | 213.53 | 216.06 | 211.52 | 215.95 | 215.95 | 1.32% | 576,774 |
| Sep 25, 2025 | 214.09 | 215.12 | 212.37 | 213.14 | 213.14 | -1.01% | 599,964 |
| Sep 24, 2025 | 216.78 | 217.90 | 213.88 | 215.32 | 215.32 | 0.75% | 509,971 |
| Sep 23, 2025 | 212.54 | 214.91 | 212.54 | 213.71 | 213.71 | 0.47% | 422,702 |
| Sep 22, 2025 | 212.04 | 213.44 | 210.17 | 212.71 | 212.71 | 0.68% | 464,101 |
| Sep 19, 2025 | 213.78 | 213.78 | 210.52 | 211.28 | 211.28 | -1.25% | 1,157,983 |
| Sep 18, 2025 | 212.16 | 214.66 | 210.61 | 213.96 | 213.96 | 0.89% | 570,953 |
| Sep 17, 2025 | 213.94 | 217.01 | 211.84 | 212.08 | 212.08 | 0.29% | 577,305 |
| Sep 16, 2025 | 210.93 | 212.19 | 209.93 | 211.47 | 211.47 | -0.16% | 636,154 |
| Sep 15, 2025 | 214.53 | 215.28 | 211.52 | 211.81 | 211.81 | -1.55% | 786,382 |
| Sep 12, 2025 | 215.74 | 216.85 | 214.91 | 215.15 | 213.89 | -0.87% | 471,235 |
| Sep 11, 2025 | 212.91 | 217.51 | 212.52 | 217.03 | 215.76 | 1.87% | 620,055 |
| Sep 10, 2025 | 213.05 | 215.73 | 212.69 | 213.05 | 211.80 | -0.48% | 616,608 |
| Sep 9, 2025 | 215.95 | 216.67 | 212.86 | 214.07 | 212.81 | -0.86% | 747,982 |
| Sep 8, 2025 | 219.63 | 220.14 | 214.84 | 215.93 | 214.66 | -1.96% | 1,008,567 |
| Sep 5, 2025 | 217.32 | 220.31 | 217.02 | 220.25 | 218.96 | 1.63% | 873,545 |
| Sep 4, 2025 | 212.54 | 216.80 | 211.05 | 216.72 | 215.45 | 1.78% | 725,387 |
| Sep 3, 2025 | 215.53 | 216.84 | 212.80 | 212.93 | 211.68 | -1.63% | 622,355 |
| Sep 2, 2025 | 214.81 | 216.96 | 213.61 | 216.45 | 215.18 | -0.69% | 687,279 |
| Aug 29, 2025 | 217.44 | 219.37 | 216.70 | 217.96 | 216.68 | 0.60% | 937,970 |
| Aug 28, 2025 | 212.30 | 217.24 | 211.06 | 216.65 | 215.38 | 2.83% | 1,184,624 |
| Aug 27, 2025 | 210.68 | 212.66 | 209.41 | 210.69 | 209.45 | -0.44% | 624,275 |
| Aug 26, 2025 | 211.38 | 212.19 | 210.16 | 211.62 | 210.38 | -0.29% | 1,234,305 |
| Aug 25, 2025 | 212.16 | 212.55 | 209.77 | 212.23 | 210.99 | -0.24% | 594,962 |
| Aug 22, 2025 | 211.36 | 216.78 | 210.01 | 212.74 | 211.49 | 1.14% | 1,435,450 |
| Aug 21, 2025 | 198.91 | 212.09 | 198.20 | 210.35 | 209.12 | 6.17% | 2,555,321 |
| Aug 20, 2025 | 198.60 | 198.71 | 196.91 | 198.12 | 196.96 | -0.07% | 563,956 |