Skip to main content
logo
Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
237.65
-3.90 (-1.61%)
Jun 29, 2026, 4:00 PM EDT - Market closed

PKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026238.17238.98234.18237.65237.65-1.61%490,195
Jun 26, 2026238.47241.81236.80241.55241.550.19%855,666
Jun 25, 2026240.01243.50238.10241.09241.091.36%422,966
Jun 24, 2026235.59240.00235.53237.85237.852.16%590,041
Jun 23, 2026231.01234.93228.30232.83232.83-0.51%530,113
Jun 22, 2026229.58235.69229.58234.03234.032.19%639,242
Jun 18, 2026230.57235.40228.95229.02229.02-0.10%1,270,411
Jun 17, 2026228.85233.19227.25229.26229.26-0.13%558,400
Jun 16, 2026230.52232.41229.20229.55229.55-0.18%429,276
Jun 15, 2026230.60233.14229.39229.96229.961.42%663,417
Jun 12, 2026227.16229.37223.69228.23226.731.71%730,290
Jun 11, 2026217.47226.20214.65224.40222.933.58%1,059,972
Jun 10, 2026227.87227.87214.18216.64215.22-4.70%1,025,884
Jun 9, 2026221.79227.75220.51227.33225.843.60%749,707
Jun 8, 2026222.00222.21219.13219.43217.99-1.52%416,089
Jun 5, 2026224.29226.83221.14222.82221.36-0.83%371,194
Jun 4, 2026225.50227.68223.89224.69223.210.13%382,749
Jun 3, 2026223.22226.22222.56224.39222.92-0.20%459,358
Jun 2, 2026222.16227.89221.74224.83223.351.43%638,288
Jun 1, 2026215.88223.30214.55221.67220.211.26%665,224
May 29, 2026216.01219.30215.88218.91217.470.35%1,049,482
May 28, 2026215.63219.46214.55218.14216.710.07%952,148
May 27, 2026220.40221.09215.88217.99216.56-0.22%998,436
May 26, 2026217.28219.60215.60218.47217.031.19%657,558
May 22, 2026214.35216.00212.08215.91214.491.01%475,676
May 21, 2026211.04214.32208.07213.76212.360.26%518,132
May 20, 2026206.82213.23205.11213.21211.814.94%901,929
May 19, 2026209.67209.68202.93203.17201.83-3.57%887,189
May 18, 2026212.39214.44210.69210.69209.31-0.66%473,834
May 15, 2026218.57218.61211.59212.08210.69-3.64%496,481
May 14, 2026219.69222.11217.33220.10218.650.86%618,110
May 13, 2026222.68223.97217.94218.22216.79-0.79%589,499
May 12, 2026221.71223.47215.18219.95218.50-0.71%630,035
May 11, 2026225.19225.43221.36221.52220.06-1.37%504,629
May 8, 2026225.08227.16223.23224.59223.110.52%456,234
May 7, 2026227.04228.40223.27223.43221.96-1.49%566,766
May 6, 2026226.71231.27226.59226.82225.331.85%710,130
May 5, 2026218.83224.89217.19222.71221.252.13%827,606
May 4, 2026220.50221.80217.87218.06216.63-886,514
May 1, 2026216.65218.28212.40218.06216.632.16%843,877
Apr 30, 2026214.37217.70211.72213.45212.05-1.20%1,075,333
Apr 29, 2026222.23222.95216.04216.05214.63-2.94%975,296
Apr 28, 2026214.14224.57210.46222.59221.134.73%1,558,181
Apr 27, 2026212.79214.92210.11212.54211.14-0.16%818,978
Apr 24, 2026212.10216.48209.41212.87211.47-1.00%1,091,660
Apr 23, 2026212.94222.72212.20215.02213.614.77%1,899,394
Apr 22, 2026211.25211.96201.87205.24203.89-2.51%945,103
Apr 21, 2026213.85214.50210.04210.53209.15-1.35%715,749
Apr 20, 2026213.33215.30211.77213.41212.010.01%897,986
Apr 17, 2026210.00217.17209.66213.39211.992.78%967,973