Skip to main content
logo
Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
230.51
+0.57 (0.25%)
Oct 9, 2026, 4:00 PM EDT - Market closed

PKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026230.03231.78228.49230.51230.510.25%459,519
Oct 8, 2026226.25229.98225.12229.94229.941.18%492,426
Oct 7, 2026227.93228.77226.61227.25227.25-1.08%491,101
Oct 6, 2026229.71231.90227.52229.74229.740.19%397,410
Oct 5, 2026227.00230.51224.84229.31229.310.34%489,520
Oct 2, 2026230.85232.35228.39228.54228.54-0.51%527,668
Oct 1, 2026227.53231.36224.80229.71229.710.20%610,308
Sep 30, 2026233.27233.27229.26229.26229.26-1.72%578,356
Sep 29, 2026233.37234.88231.18233.28233.28-0.53%495,775
Sep 28, 2026234.86236.91233.13234.52234.52-1.12%682,168
Sep 25, 2026239.38239.65236.52237.18237.18-0.39%477,389
Sep 24, 2026241.87241.92235.73238.11238.11-1.19%500,845
Sep 23, 2026239.73242.25238.02240.98240.981.15%495,242
Sep 22, 2026240.36241.35237.95238.23238.23-0.03%383,716
Sep 21, 2026237.46242.63237.46238.31238.312.38%709,329
Sep 18, 2026232.51235.29231.33232.77232.77-1.19%1,083,469
Sep 17, 2026234.52235.73231.91235.57235.571.78%565,154
Sep 16, 2026232.84235.58228.84231.45231.450.10%517,307
Sep 15, 2026231.14231.85229.47231.21231.21-0.24%431,208
Sep 14, 2026232.54235.96232.54233.26231.76-0.49%561,880
Sep 11, 2026235.43236.17233.30234.40232.890.86%876,499
Sep 10, 2026227.30233.45225.33232.41230.922.26%983,473
Sep 9, 2026231.55233.86227.28227.28225.82-2.03%532,096
Sep 8, 2026234.69238.17231.84231.99230.50-2.22%566,156
Sep 4, 2026234.31238.07234.13237.25235.721.14%530,378
Sep 3, 2026235.04238.00230.05234.57233.060.44%533,600
Sep 2, 2026229.61236.38227.65233.54232.041.93%669,500
Sep 1, 2026233.80234.20228.51229.12227.65-2.06%695,510
Aug 31, 2026239.87239.87233.79233.94232.44-2.68%576,539
Aug 28, 2026245.34246.18239.88240.39238.84-1.35%421,121
Aug 27, 2026244.04245.53240.17243.69242.12-1.21%489,224
Aug 26, 2026247.90250.88245.96246.68245.090.06%556,089
Aug 25, 2026249.25249.39245.53246.54244.95-0.94%449,276
Aug 24, 2026253.89255.60248.04248.88247.28-1.55%561,510
Aug 21, 2026251.03253.95249.66252.79251.161.29%461,059
Aug 20, 2026250.07255.39247.39249.56247.96-1.32%633,508
Aug 19, 2026252.05255.50251.97252.91251.281.04%490,924
Aug 18, 2026254.00254.00250.25250.30248.69-1.06%361,584
Aug 17, 2026253.18254.84251.81252.97251.34-0.98%480,464
Aug 14, 2026256.66256.70253.69255.48253.84-0.61%324,339
Aug 13, 2026259.25259.98255.92257.05255.400.29%375,745
Aug 12, 2026259.00259.00254.91256.31254.66-0.44%419,800
Aug 11, 2026254.05258.63252.92257.43255.771.05%493,746
Aug 10, 2026254.09255.43251.58254.75253.11-0.50%504,729
Aug 7, 2026252.32256.94248.66256.04254.391.30%479,284
Aug 6, 2026255.31256.94250.05252.75251.12-1.27%505,341
Aug 5, 2026255.38258.40254.76256.01254.360.21%635,870
Aug 4, 2026251.07255.73249.13255.48253.841.75%447,549
Aug 3, 2026249.94252.22245.68251.09249.482.14%640,503
Jul 31, 2026248.00248.00243.26245.84244.26-1.12%472,605