Packaging Corporation of America - 0KEZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	205.43	204.5	205.95	207.75	204.5	66
October 16, 2025	209.79	209.26	209.02	209.79	209.02	1
October 15, 2025	209.35	209.35	209.35	209.35	209.35	2
October 14, 2025	211.71	211.71	211.71	211.71	211.71	118
October 13, 2025	208.46	208.46	208.46	208.46	208.46	40
October 10, 2025	209.6	208.25	208.25	210.05	208.12	66
October 09, 2025	214.07	214.07	214.07	214.07	214.07	1
October 08, 2025	211.75	212.61	210.62	212.77	210.62	1
October 07, 2025	214.34	214.14	214.14	214.34	210.29	3
October 06, 2025	213.65	213.08	213.65	214.16	213.08	3
October 03, 2025	216.28	215.19	215.19	216.28	215.19	1,170
October 02, 2025	215.61	216.28	216.28	216.28	215.61	3
October 01, 2025	217.76	217.76	217.76	217.76	217.76	6
September 30, 2025	216.5	216.82	216.82	216.82	216.5	1
September 29, 2025	217.64	215.99	215.99	217.64	215.99	3
September 26, 2025	214.63	214.63	214.63	214.63	214.63	1
September 25, 2025	216.15	214.09	214.09	216.15	214.09	54
September 24, 2025	216.35	216.15	216.15	216.73	216.15	221
September 23, 2025	214.1	214.1	214.1	214.1	214.1	10
September 22, 2025	211.43	212.51	212.51	212.51	211.43	60
September 19, 2025	212.52	212.52	212.52	212.52	212.52	1
September 18, 2025	211.67	211.67	211.67	211.67	211.67	1
September 17, 2025	215.85	216.4	216.4	216.4	213.91	114
September 16, 2025	210.64	210.59	210.59	210.85	210.55	5
September 15, 2025	214.15	213.4	213.4	214.15	213.4	3
September 12, 2025	216.46	215.26	215.26	216.46	215.26	0
September 10, 2025	214.75	214.75	214.75	214.75	214.75	0
September 09, 2025	213.21	213.21	213.21	213.21	213.21	140
September 08, 2025	219.63	214.97	214.97	220.25	214.97	434
September 05, 2025	219.88	219.88	219.88	219.88	219.88	2
September 04, 2025	212.89	214.62	212.64	214.62	212.63	142
September 03, 2025	215.35	215.35	215.35	215.35	215.35	1
September 02, 2025	216.03	215.46	215.46	216.61	213.71	402
August 29, 2025	218.58	217.45	217.45	218.58	217.45	3
August 28, 2025	209.62	216.91	216.91	216.91	209.62	440
August 27, 2025	212.34	210.5	210.5	212.34	210.5	3
August 26, 2025	211.49	211.68	211.68	211.68	211.49	2
August 22, 2025	212.34	215.85	215.85	215.85	212.34	136
August 21, 2025	202	209.35	209.35	211.72	198.46	12
August 20, 2025	199.05	199.05	199.05	199.05	199.05	2
August 19, 2025	194.11	197.24	197.24	197.24	194.11	3
August 18, 2025	194.32	194.32	194.32	194.32	194.32	0
August 15, 2025	196.52	193.9	193.9	196.52	193.36	171
August 14, 2025	197.4	195.48	195.48	197.4	195.48	87
August 13, 2025	199.79	200.47	200.47	200.47	199.79	3
August 12, 2025	197.25	197.5	197.5	197.5	197.25	4
August 11, 2025	197.59	196.11	196.11	197.59	196.11	28
August 08, 2025	195.83	195.83	195.83	195.83	195.83	1
August 07, 2025	194.16	194.3	194.3	194.3	194.16	2
August 06, 2025	193.24	192.03	192.03	193.75	191.97	2
August 05, 2025	192.94	192.79	192.79	192.94	192.79	4
August 04, 2025	193	193	193	193	193	2
August 01, 2025	192.28	191.07	190.91	192.45	190.32	53
July 31, 2025	199.09	194.8	194.8	199.09	194.72	11
July 30, 2025	200.42	200.37	200.37	201.89	199.53	13
July 29, 2025	205.15	204.88	204.88	205.15	204.88	254
July 28, 2025	208.29	204.64	204.64	208.29	204.64	48
July 25, 2025	207.61	206.22	206.22	207.61	205.33	45
July 24, 2025	205.26	210.07	210.07	210.55	205.26	20
July 23, 2025	206.29	206.12	206.12	208.24	206.12	23

Packaging Corporation of America (0KEZ.L) LSE