Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
232.77
-2.80 (-1.19%)
At close: Sep 18, 2026, 4:00 PM EDT
234.50
+1.73 (0.74%)
After-hours: Sep 18, 2026, 7:48 PM EDT
PKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 232.51 | 235.29 | 231.33 | 232.77 | 232.77 | -1.19% | 1,083,469 |
| Sep 17, 2026 | 234.52 | 235.73 | 231.91 | 235.57 | 235.57 | 1.78% | 565,154 |
| Sep 16, 2026 | 232.84 | 235.58 | 228.84 | 231.45 | 231.45 | 0.10% | 517,307 |
| Sep 15, 2026 | 231.14 | 231.85 | 229.47 | 231.21 | 231.21 | -0.24% | 431,208 |
| Sep 14, 2026 | 232.54 | 235.96 | 232.54 | 233.26 | 231.76 | -0.49% | 561,880 |
| Sep 11, 2026 | 235.43 | 236.17 | 233.30 | 234.40 | 232.89 | 0.86% | 876,499 |
| Sep 10, 2026 | 227.30 | 233.45 | 225.33 | 232.41 | 230.92 | 2.26% | 983,473 |
| Sep 9, 2026 | 231.55 | 233.86 | 227.28 | 227.28 | 225.82 | -2.03% | 532,096 |
| Sep 8, 2026 | 234.69 | 238.17 | 231.84 | 231.99 | 230.50 | -2.22% | 566,156 |
| Sep 4, 2026 | 234.31 | 238.07 | 234.13 | 237.25 | 235.72 | 1.14% | 530,378 |
| Sep 3, 2026 | 235.04 | 238.00 | 230.05 | 234.57 | 233.06 | 0.44% | 533,600 |
| Sep 2, 2026 | 229.61 | 236.38 | 227.65 | 233.54 | 232.04 | 1.93% | 669,500 |
| Sep 1, 2026 | 233.80 | 234.20 | 228.51 | 229.12 | 227.65 | -2.06% | 695,510 |
| Aug 31, 2026 | 239.87 | 239.87 | 233.79 | 233.94 | 232.44 | -2.68% | 576,539 |
| Aug 28, 2026 | 245.34 | 246.18 | 239.88 | 240.39 | 238.84 | -1.35% | 421,121 |
| Aug 27, 2026 | 244.04 | 245.53 | 240.17 | 243.69 | 242.12 | -1.21% | 489,224 |
| Aug 26, 2026 | 247.90 | 250.88 | 245.96 | 246.68 | 245.09 | 0.06% | 556,089 |
| Aug 25, 2026 | 249.25 | 249.39 | 245.53 | 246.54 | 244.95 | -0.94% | 449,276 |
| Aug 24, 2026 | 253.89 | 255.60 | 248.04 | 248.88 | 247.28 | -1.55% | 561,510 |
| Aug 21, 2026 | 251.03 | 253.95 | 249.66 | 252.79 | 251.16 | 1.29% | 461,059 |
| Aug 20, 2026 | 250.07 | 255.39 | 247.39 | 249.56 | 247.96 | -1.32% | 633,508 |
| Aug 19, 2026 | 252.05 | 255.50 | 251.97 | 252.91 | 251.28 | 1.04% | 490,924 |
| Aug 18, 2026 | 254.00 | 254.00 | 250.25 | 250.30 | 248.69 | -1.06% | 361,584 |
| Aug 17, 2026 | 253.18 | 254.84 | 251.81 | 252.97 | 251.34 | -0.98% | 480,464 |
| Aug 14, 2026 | 256.66 | 256.70 | 253.69 | 255.48 | 253.84 | -0.61% | 324,339 |
| Aug 13, 2026 | 259.25 | 259.98 | 255.92 | 257.05 | 255.40 | 0.29% | 375,745 |
| Aug 12, 2026 | 259.00 | 259.00 | 254.91 | 256.31 | 254.66 | -0.44% | 419,800 |
| Aug 11, 2026 | 254.05 | 258.63 | 252.92 | 257.43 | 255.77 | 1.05% | 493,746 |
| Aug 10, 2026 | 254.09 | 255.43 | 251.58 | 254.75 | 253.11 | -0.50% | 504,729 |
| Aug 7, 2026 | 252.32 | 256.94 | 248.66 | 256.04 | 254.39 | 1.30% | 479,284 |
| Aug 6, 2026 | 255.31 | 256.94 | 250.05 | 252.75 | 251.12 | -1.27% | 505,341 |
| Aug 5, 2026 | 255.38 | 258.40 | 254.76 | 256.01 | 254.36 | 0.21% | 635,870 |
| Aug 4, 2026 | 251.07 | 255.73 | 249.13 | 255.48 | 253.84 | 1.75% | 447,549 |
| Aug 3, 2026 | 249.94 | 252.22 | 245.68 | 251.09 | 249.48 | 2.14% | 640,503 |
| Jul 31, 2026 | 248.00 | 248.00 | 243.26 | 245.84 | 244.26 | -1.12% | 472,605 |
| Jul 30, 2026 | 249.05 | 253.72 | 245.30 | 248.63 | 247.03 | -0.32% | 539,375 |
| Jul 29, 2026 | 249.49 | 252.67 | 246.60 | 249.43 | 247.83 | -1.50% | 928,543 |
| Jul 28, 2026 | 256.85 | 258.81 | 251.49 | 253.24 | 251.61 | 0.34% | 1,132,899 |
| Jul 27, 2026 | 255.53 | 256.44 | 250.29 | 252.37 | 250.75 | -0.79% | 1,112,157 |
| Jul 24, 2026 | 233.77 | 254.49 | 233.77 | 254.39 | 252.75 | 8.76% | 1,424,156 |
| Jul 23, 2026 | 231.00 | 234.52 | 226.15 | 233.90 | 232.40 | 2.50% | 1,305,618 |
| Jul 22, 2026 | 228.01 | 233.14 | 222.74 | 228.19 | 226.72 | -0.01% | 1,514,332 |
| Jul 21, 2026 | 230.55 | 231.88 | 226.30 | 228.21 | 226.74 | -0.10% | 537,797 |
| Jul 20, 2026 | 234.77 | 236.86 | 227.92 | 228.43 | 226.96 | -1.99% | 495,310 |
| Jul 17, 2026 | 232.78 | 237.72 | 229.95 | 233.07 | 231.57 | -0.41% | 643,136 |
| Jul 16, 2026 | 229.17 | 234.11 | 228.06 | 234.04 | 232.53 | 2.71% | 547,129 |
| Jul 15, 2026 | 226.83 | 230.63 | 225.54 | 227.86 | 226.39 | 0.93% | 460,825 |
| Jul 14, 2026 | 228.25 | 228.25 | 223.55 | 225.76 | 224.31 | -0.04% | 408,483 |
| Jul 13, 2026 | 229.28 | 233.63 | 225.12 | 225.86 | 224.41 | -1.27% | 556,197 |
| Jul 10, 2026 | 225.64 | 232.80 | 225.64 | 228.77 | 227.30 | 1.91% | 597,979 |