Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
199.68
-3.71 (-1.82%)
At close: Jul 15, 2025, 4:00 PM
199.25
-0.43 (-0.22%)
After-hours: Jul 15, 2025, 7:20 PM EDT
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 189.27 | 189.27 | 187.42 | 188.45 | 188.45 | -0.51% | 734,217 |
| Jun 27, 2025 | 188.46 | 190.48 | 187.41 | 189.41 | 189.41 | 0.94% | 673,552 |
| Jun 26, 2025 | 187.79 | 188.38 | 186.28 | 187.65 | 187.65 | 0.43% | 560,620 |
| Jun 25, 2025 | 189.60 | 189.60 | 186.31 | 186.84 | 186.84 | -1.36% | 423,511 |
| Jun 24, 2025 | 190.00 | 191.23 | 188.74 | 189.41 | 189.41 | 0.38% | 634,930 |
| Jun 23, 2025 | 186.63 | 189.06 | 184.76 | 188.70 | 188.70 | 0.98% | 773,576 |
| Jun 20, 2025 | 186.73 | 188.16 | 185.94 | 186.86 | 186.86 | 0.34% | 1,141,935 |
| Jun 18, 2025 | 186.75 | 187.70 | 185.77 | 186.23 | 186.23 | -0.06% | 590,050 |
| Jun 17, 2025 | 189.09 | 189.30 | 186.04 | 186.35 | 186.35 | -1.64% | 794,511 |
| Jun 16, 2025 | 188.47 | 191.37 | 185.95 | 189.46 | 189.46 | 0.48% | 525,889 |
| Jun 13, 2025 | 190.33 | 191.41 | 187.70 | 188.56 | 188.56 | -2.46% | 524,269 |
| Jun 12, 2025 | 191.60 | 193.48 | 189.94 | 193.31 | 192.04 | 0.05% | 462,199 |
| Jun 11, 2025 | 197.10 | 197.10 | 192.25 | 193.21 | 191.94 | -2.04% | 815,174 |
| Jun 10, 2025 | 196.68 | 197.43 | 196.13 | 197.24 | 195.94 | 0.33% | 678,587 |
| Jun 9, 2025 | 196.64 | 198.08 | 196.20 | 196.59 | 195.30 | 0.10% | 811,390 |
| Jun 6, 2025 | 196.49 | 198.53 | 195.56 | 196.40 | 195.11 | 0.87% | 703,863 |
| Jun 5, 2025 | 193.98 | 195.71 | 192.90 | 194.70 | 193.42 | 0.70% | 899,323 |
| Jun 4, 2025 | 193.37 | 196.22 | 193.24 | 193.34 | 192.07 | -0.38% | 1,002,705 |
| Jun 3, 2025 | 191.92 | 194.22 | 191.21 | 194.08 | 192.80 | 0.95% | 1,219,055 |
| Jun 2, 2025 | 192.38 | 192.65 | 189.18 | 192.26 | 190.99 | -0.47% | 629,275 |
| May 30, 2025 | 191.81 | 194.04 | 191.11 | 193.17 | 191.90 | 0.09% | 1,062,503 |
| May 29, 2025 | 193.02 | 193.41 | 191.85 | 193.00 | 191.73 | 0.41% | 810,184 |
| May 28, 2025 | 193.82 | 194.65 | 191.63 | 192.22 | 190.95 | -0.83% | 743,178 |
| May 27, 2025 | 193.23 | 193.84 | 191.76 | 193.82 | 192.54 | 1.64% | 543,904 |
| May 23, 2025 | 190.02 | 191.48 | 189.25 | 190.70 | 189.44 | -0.95% | 594,739 |
| May 22, 2025 | 189.87 | 193.71 | 189.13 | 192.53 | 191.26 | 0.91% | 783,703 |
| May 21, 2025 | 191.70 | 192.69 | 189.79 | 190.79 | 189.53 | -1.44% | 559,865 |
| May 20, 2025 | 193.75 | 194.68 | 192.61 | 193.57 | 192.30 | -0.45% | 512,970 |
| May 19, 2025 | 192.13 | 194.58 | 191.73 | 194.44 | 193.16 | 0.11% | 681,229 |
| May 16, 2025 | 190.67 | 194.58 | 190.00 | 194.22 | 192.94 | 1.82% | 829,408 |
| May 15, 2025 | 190.70 | 192.27 | 190.23 | 190.75 | 189.49 | -0.60% | 891,346 |
| May 14, 2025 | 188.56 | 193.45 | 185.73 | 191.91 | 190.65 | 1.65% | 1,397,250 |
| May 13, 2025 | 190.00 | 191.09 | 188.51 | 188.79 | 187.55 | -0.84% | 722,088 |
| May 12, 2025 | 188.71 | 193.57 | 187.28 | 190.39 | 189.14 | 4.94% | 1,128,019 |
| May 9, 2025 | 181.68 | 182.77 | 178.32 | 181.42 | 180.23 | -1.09% | 617,068 |
| May 8, 2025 | 181.50 | 184.53 | 180.61 | 183.42 | 182.21 | 1.90% | 884,323 |
| May 7, 2025 | 181.28 | 182.14 | 179.60 | 180.00 | 178.82 | -0.07% | 551,914 |
| May 6, 2025 | 180.39 | 180.91 | 178.30 | 180.12 | 178.93 | -0.61% | 792,800 |
| May 5, 2025 | 184.79 | 184.79 | 178.56 | 181.22 | 180.03 | -3.31% | 1,046,381 |
| May 2, 2025 | 186.74 | 187.80 | 185.30 | 187.42 | 186.19 | 2.21% | 551,714 |