Skip to main content
logo
Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
213.21
+10.04 (4.94%)
At close: May 20, 2026, 4:00 PM EDT
213.21
0.00 (0.00%)
After-hours: May 20, 2026, 6:30 PM EDT

PKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2026206.82213.23205.11213.21213.214.94%894,904
May 19, 2026209.67209.68202.93203.17203.17-3.57%856,769
May 18, 2026212.39214.44210.69210.69210.69-0.66%473,755
May 15, 2026218.57218.61211.59212.08212.08-3.64%496,481
May 14, 2026219.69222.11217.33220.10220.100.86%618,110
May 13, 2026222.68223.97217.94218.22218.22-0.79%589,499
May 12, 2026221.71223.47215.18219.95219.95-0.71%630,035
May 11, 2026225.19225.43221.36221.52221.52-1.37%504,629
May 8, 2026225.08227.16223.23224.59224.590.52%456,234
May 7, 2026227.04228.40223.27223.43223.43-1.49%566,766
May 6, 2026226.71231.27226.59226.82226.821.85%710,130
May 5, 2026218.83224.89217.19222.71222.712.13%827,606
May 4, 2026220.50221.80217.87218.06218.06-886,514
May 1, 2026216.65218.28212.40218.06218.062.16%843,877
Apr 30, 2026214.37217.70211.72213.45213.45-1.20%1,075,333
Apr 29, 2026222.23222.95216.04216.05216.05-2.94%975,296
Apr 28, 2026214.14224.57210.46222.59222.594.73%1,558,181
Apr 27, 2026212.79214.92210.11212.54212.54-0.16%818,978
Apr 24, 2026212.10216.48209.41212.87212.87-1.00%1,091,660
Apr 23, 2026212.94222.72212.20215.02215.024.77%1,899,394
Apr 22, 2026211.25211.96201.87205.24205.24-2.51%945,103
Apr 21, 2026213.85214.50210.04210.53210.53-1.35%715,749
Apr 20, 2026213.33215.30211.77213.41213.410.01%897,986
Apr 17, 2026210.00217.17209.66213.39213.392.78%967,973
Apr 16, 2026206.57207.93205.19207.62207.620.27%623,379
Apr 15, 2026209.54210.04204.69207.07207.07-1.36%821,656
Apr 14, 2026210.86212.20208.52209.93209.93-0.26%823,837
Apr 13, 2026205.63211.15204.80210.48210.481.99%879,186
Apr 10, 2026208.79208.81204.58206.38206.38-0.84%584,079
Apr 9, 2026209.12210.85205.62208.12208.12-1.39%830,246
Apr 8, 2026208.27211.98208.27211.05211.053.70%818,740
Apr 7, 2026202.50204.29201.56203.51203.51-0.92%664,037
Apr 6, 2026203.57206.04202.94205.40205.400.46%445,439
Apr 2, 2026208.09210.78202.18204.46204.46-3.22%1,083,870
Apr 1, 2026214.21215.83211.13211.27211.27-0.45%691,588
Mar 31, 2026211.64213.35208.13212.22212.221.52%785,363
Mar 30, 2026214.10214.10208.91209.04209.04-1.51%709,292
Mar 27, 2026211.67213.02210.83212.25212.25-0.16%630,328
Mar 26, 2026211.46215.16210.35212.60212.60-0.36%807,797
Mar 25, 2026215.17216.03212.10213.36213.36-0.07%536,557
Mar 24, 2026207.12215.28207.06213.50213.502.12%765,821
Mar 23, 2026208.75213.32207.06209.06209.063.12%1,255,387
Mar 20, 2026205.26205.66201.25202.73202.73-0.81%5,391,911
Mar 19, 2026207.82207.82201.48204.39204.39-2.40%1,513,520
Mar 18, 2026214.10216.40209.33209.42209.42-3.03%1,128,774
Mar 17, 2026217.44217.68215.03215.97215.970.47%816,982
Mar 16, 2026216.49217.53213.59214.95214.950.21%1,089,208
Mar 13, 2026216.00218.65213.66214.50214.500.21%1,154,942
Mar 12, 2026221.90222.07211.47214.04212.79-3.84%1,415,833
Mar 11, 2026221.08223.77217.44222.58221.280.57%916,809