Packaging Corporation of America - PKG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	239.52	237.21	237.21	241.32	235.34	993,851
February 19, 2026	239.29	238.95	238.95	241.19	235.92	788,200
February 18, 2026	239.35	239.03	239.03	242.26	237.17	1.26M
February 17, 2026	245.77	240.37	240.37	246.1	240.28	850,816
February 13, 2026	244.63	246.31	246.31	248.19	243.57	1.06M
February 12, 2026	245.46	245.08	245.08	249.51	243.5	987,969
February 11, 2026	243.89	244.55	244.55	246.54	241.78	973,024
February 10, 2026	239.76	241.78	241.78	241.92	236.94	754,920
February 09, 2026	237.42	238.71	238.71	240.79	235.95	786,436
February 06, 2026	233.82	238.86	238.86	239.75	230.63	844,602
February 05, 2026	232.32	231.91	231.91	232.81	227.96	1.1M
February 04, 2026	225.99	232.45	232.45	234.2	224.44	1.31M
February 03, 2026	223.14	224.42	224.42	228.22	222.14	955,822
February 02, 2026	221.52	223.72	223.72	224.76	220.15	1.02M
January 30, 2026	218.73	222.55	222.55	224.69	217.9	1.68M
January 29, 2026	218.86	220.21	220.21	223.05	217.72	1.65M
January 28, 2026	220.01	217.59	217.59	231	215.48	2.1M
January 27, 2026	220.5	223.62	223.62	224.46	216.51	1.79M
January 26, 2026	225.95	221.83	221.83	226.34	221.75	1.71M
January 23, 2026	218.06	225.39	225.45	227.48	216.29	1.84M
January 22, 2026	220.86	218.7	218.7	221.65	217.71	617,758
January 21, 2026	219.85	220	220	222.22	217.61	957,481
January 20, 2026	219.87	217.11	217.11	220.32	216.66	751,193
January 16, 2026	221.04	221.33	221.33	222.27	219.5	415,255
January 15, 2026	220.81	221.96	221.96	223.9	219.01	737,934
January 14, 2026	219.81	219.96	219.96	221.8	217.54	753,067
January 13, 2026	217.7	218.65	218.65	219	214.99	511,329
January 12, 2026	218.43	217.22	217.22	218.43	215.37	846,728
January 09, 2026	215.26	219.35	219.35	219.52	214.1	637,138
January 08, 2026	206.15	213.88	213.88	214.83	206.15	651,908
January 07, 2026	211.73	206.81	206.81	213.9	204.7	839,666
January 06, 2026	213.8	211.72	211.72	213.89	211.62	970,600
January 05, 2026	210.21	211.13	211.13	211.81	207.79	759,538
January 02, 2026	205.95	211.12	211.12	211.42	204.58	584,200
December 31, 2025	207.84	206.23	206.23	208.94	206.19	365,600
December 30, 2025	208.45	208.26	208.26	209.77	207.25	395,000
December 29, 2025	207.82	208.77	208.77	209.13	207.2	399,245
December 26, 2025	207.95	208.91	208.91	209.02	205.47	380,833
December 24, 2025	206.08	207.33	207.33	208.52	205.24	285,400
December 23, 2025	206.54	206.83	206.83	207.56	205.13	563,300
December 22, 2025	204.01	206.55	206.55	207.46	199.91	812,809
December 19, 2025	203.69	202.82	202.82	204.19	202.11	1.79M
December 18, 2025	202.14	204.03	204.03	204.93	200.09	975,300
December 17, 2025	203.06	202.33	202.33	203.59	200.17	837,938
December 16, 2025	205.3	203.66	203.66	205.88	201.49	1.68M
December 15, 2025	204.89	204.48	204.48	205.31	203.09	879,700
December 12, 2025	205.67	205.07	203.82	205.93	204.31	884,171
December 11, 2025	203.04	205.3	204.05	206.17	201.45	705,921
December 10, 2025	195.31	202.62	201.38	204.16	194.65	952,648
December 09, 2025	196.01	193.4	192.22	197.3	193.01	605,065
December 08, 2025	197.82	196.79	196.79	199.66	195.9	860,319
December 05, 2025	196.35	198.48	198.48	200.25	195.73	890,900
December 04, 2025	197.97	196.63	196.63	199.54	196.37	549,345
December 03, 2025	193.26	197.95	197.95	198.41	192.66	967,900
December 02, 2025	203.24	192.55	192.55	203.24	191.65	1.31M
December 01, 2025	203.49	203.24	203.24	205.45	202.88	590,010
November 28, 2025	203.07	204.07	204.07	205.68	201.66	292,410
November 26, 2025	200.68	203.49	203.49	204.37	200.63	498,934
November 25, 2025	198.88	201.26	201.26	201.7	197.73	545,631
November 24, 2025	196.35	197.32	197.32	198.17	195.62	749,615

Packaging Corporation of America (PKG) NYSE