Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
213.45
-2.60 (-1.20%)
At close: Apr 30, 2026, 4:00 PM EDT
213.45
0.00 (0.00%)
After-hours: Apr 30, 2026, 4:10 PM EDT
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 213.73 | 216.96 | 212.84 | 213.39 | - | -1.23% | 658,168 |
| Apr 29, 2026 | 222.23 | 222.95 | 216.04 | 216.05 | 216.05 | -2.94% | 970,161 |
| Apr 28, 2026 | 214.14 | 224.57 | 210.46 | 222.59 | 222.59 | 4.73% | 1,546,489 |
| Apr 27, 2026 | 212.79 | 214.92 | 210.11 | 212.54 | 212.54 | -0.16% | 815,977 |
| Apr 24, 2026 | 212.10 | 216.48 | 209.41 | 212.87 | 212.87 | -1.00% | 1,046,224 |
| Apr 23, 2026 | 212.94 | 222.72 | 212.20 | 215.02 | 215.02 | 4.77% | 1,805,029 |
| Apr 22, 2026 | 211.25 | 211.96 | 201.87 | 205.24 | 205.24 | -2.51% | 942,563 |
| Apr 21, 2026 | 213.85 | 214.50 | 210.04 | 210.53 | 210.53 | -1.35% | 715,741 |
| Apr 20, 2026 | 213.33 | 215.30 | 211.77 | 213.41 | 213.41 | 0.01% | 886,485 |
| Apr 17, 2026 | 210.00 | 217.17 | 209.66 | 213.39 | 213.39 | 2.78% | 967,402 |
| Apr 16, 2026 | 206.57 | 207.93 | 205.19 | 207.62 | 207.62 | 0.27% | 623,299 |
| Apr 15, 2026 | 209.54 | 210.04 | 204.69 | 207.07 | 207.07 | -1.36% | 821,326 |
| Apr 14, 2026 | 210.86 | 212.20 | 208.52 | 209.93 | 209.93 | -0.26% | 812,447 |
| Apr 13, 2026 | 205.63 | 211.15 | 204.80 | 210.48 | 210.48 | 1.99% | 857,956 |
| Apr 10, 2026 | 208.79 | 208.81 | 204.58 | 206.38 | 206.38 | -0.84% | 584,076 |
| Apr 9, 2026 | 209.12 | 210.85 | 205.62 | 208.12 | 208.12 | -1.39% | 820,248 |
| Apr 8, 2026 | 208.27 | 211.98 | 208.27 | 211.05 | 211.05 | 3.70% | 818,355 |
| Apr 7, 2026 | 202.50 | 204.29 | 201.56 | 203.51 | 203.51 | -0.92% | 656,060 |
| Apr 6, 2026 | 203.57 | 206.04 | 202.94 | 205.40 | 205.40 | 0.46% | 444,656 |
| Apr 2, 2026 | 208.09 | 210.78 | 202.18 | 204.46 | 204.46 | -3.22% | 1,068,117 |
| Apr 1, 2026 | 214.21 | 215.83 | 211.13 | 211.27 | 211.27 | -0.45% | 691,039 |
| Mar 31, 2026 | 211.64 | 213.35 | 208.13 | 212.22 | 212.22 | 1.52% | 782,713 |
| Mar 30, 2026 | 214.10 | 214.10 | 208.91 | 209.04 | 209.04 | -1.51% | 703,566 |
| Mar 27, 2026 | 211.67 | 213.02 | 210.83 | 212.25 | 212.25 | -0.16% | 629,887 |
| Mar 26, 2026 | 211.46 | 215.16 | 210.35 | 212.60 | 212.60 | -0.36% | 807,785 |
| Mar 25, 2026 | 215.17 | 216.03 | 212.10 | 213.36 | 213.36 | -0.07% | 536,459 |
| Mar 24, 2026 | 207.12 | 215.28 | 207.06 | 213.50 | 213.50 | 2.12% | 765,292 |
| Mar 23, 2026 | 208.75 | 213.32 | 207.06 | 209.06 | 209.06 | 3.12% | 1,254,395 |
| Mar 20, 2026 | 205.26 | 205.66 | 201.25 | 202.73 | 202.73 | -0.81% | 5,367,932 |
| Mar 19, 2026 | 207.82 | 207.82 | 201.48 | 204.39 | 204.39 | -2.40% | 1,496,857 |
| Mar 18, 2026 | 214.10 | 216.40 | 209.33 | 209.42 | 209.42 | -3.03% | 1,110,647 |
| Mar 17, 2026 | 217.44 | 217.68 | 215.03 | 215.97 | 215.97 | 0.47% | 801,537 |
| Mar 16, 2026 | 216.49 | 217.53 | 213.59 | 214.95 | 214.95 | 0.21% | 1,087,715 |
| Mar 13, 2026 | 216.00 | 218.65 | 213.66 | 214.50 | 214.50 | 0.21% | 1,154,885 |
| Mar 12, 2026 | 221.90 | 222.07 | 211.47 | 214.04 | 212.79 | -3.84% | 1,415,802 |
| Mar 11, 2026 | 221.08 | 223.77 | 217.44 | 222.58 | 221.28 | 0.57% | 916,809 |
| Mar 10, 2026 | 222.64 | 225.35 | 220.20 | 221.32 | 220.03 | -0.66% | 951,135 |
| Mar 9, 2026 | 219.34 | 223.78 | 214.52 | 222.80 | 221.50 | 0.13% | 1,134,985 |
| Mar 6, 2026 | 223.80 | 224.79 | 219.73 | 222.52 | 221.22 | -1.64% | 1,030,478 |
| Mar 5, 2026 | 229.96 | 231.17 | 224.18 | 226.22 | 224.90 | -2.72% | 763,293 |
| Mar 4, 2026 | 231.23 | 233.81 | 228.88 | 232.55 | 231.19 | 0.49% | 766,337 |
| Mar 3, 2026 | 226.91 | 233.14 | 224.05 | 231.42 | 230.07 | 0.09% | 665,747 |
| Mar 2, 2026 | 229.20 | 232.53 | 225.98 | 231.21 | 229.86 | -0.40% | 630,790 |
| Feb 27, 2026 | 230.01 | 232.20 | 226.71 | 232.14 | 230.78 | 0.13% | 1,037,091 |
| Feb 26, 2026 | 232.38 | 234.27 | 228.60 | 231.83 | 230.48 | 0.39% | 938,997 |
| Feb 25, 2026 | 229.06 | 231.46 | 223.66 | 230.92 | 229.57 | 0.89% | 987,666 |
| Feb 24, 2026 | 227.51 | 229.58 | 225.29 | 228.89 | 227.55 | 1.48% | 1,166,176 |
| Feb 23, 2026 | 222.50 | 225.61 | 218.53 | 225.55 | 224.23 | -4.92% | 1,448,985 |
| Feb 20, 2026 | 239.52 | 241.32 | 235.34 | 237.21 | 235.82 | -0.73% | 993,851 |
| Feb 19, 2026 | 239.29 | 241.19 | 235.92 | 238.95 | 237.55 | -0.03% | 788,189 |