Packaging Corporation of America (PKG) NYSE
214.50
+0.46(+0.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
214.50
+0.46(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 216 | 214.5 | 214.5 | 218.65 | 213.66 | 1.15M |
| March 12, 2026 | 221.9 | 214.04 | 214.04 | 222.07 | 211.47 | 1.42M |
| March 11, 2026 | 221.08 | 222.58 | 222.58 | 223.77 | 217.44 | 915,600 |
| March 10, 2026 | 222.64 | 221.32 | 221.32 | 225.35 | 220.2 | 951,000 |
| March 09, 2026 | 219.34 | 222.8 | 222.8 | 223.78 | 214.52 | 1.13M |
| March 06, 2026 | 223.8 | 222.52 | 222.52 | 224.79 | 219.73 | 1.03M |
| March 05, 2026 | 229.96 | 226.22 | 226.22 | 231.17 | 224.18 | 763,300 |
| March 04, 2026 | 231.23 | 232.55 | 232.55 | 233.81 | 228.88 | 626,938 |
| March 03, 2026 | 227.25 | 231.42 | 231.42 | 233.14 | 224.05 | 518,605 |
| March 02, 2026 | 229.2 | 231.21 | 231.21 | 232.53 | 225.98 | 630,800 |
| February 27, 2026 | 230.01 | 232.14 | 232.14 | 232.2 | 226.71 | 1.04M |
| February 26, 2026 | 232.38 | 231.83 | 231.83 | 234.27 | 228.6 | 939,000 |
| February 25, 2026 | 229.06 | 230.92 | 230.92 | 231.46 | 223.66 | 987,700 |
| February 24, 2026 | 227.51 | 228.89 | 228.89 | 229.58 | 225.29 | 1.17M |
| February 23, 2026 | 222.5 | 225.55 | 225.55 | 225.61 | 218.53 | 1.45M |
| February 20, 2026 | 239.52 | 237.21 | 0 | 241.32 | 235.34 | 993,851 |
| February 19, 2026 | 239.29 | 238.95 | 0 | 241.19 | 235.92 | 788,200 |
| February 18, 2026 | 239.35 | 239.03 | 0 | 242.26 | 237.17 | 1.53M |
| February 17, 2026 | 245.77 | 240.37 | 0 | 246.1 | 240.24 | 1.18M |
| February 13, 2026 | 244.63 | 246.31 | 0 | 248.19 | 243.57 | 1.07M |
| February 12, 2026 | 245.46 | 245.08 | 0 | 249.51 | 243.5 | 1.22M |
| February 11, 2026 | 243.89 | 244.55 | 0 | 246.54 | 241.78 | 973,039 |
| February 10, 2026 | 239.76 | 241.78 | 0 | 241.92 | 236.94 | 755,012 |
| February 09, 2026 | 237.42 | 238.71 | 0 | 240.79 | 235.95 | 786,436 |
| February 06, 2026 | 233.82 | 238.86 | 0 | 239.75 | 230.63 | 844,602 |
| February 05, 2026 | 232.32 | 231.91 | 0 | 232.81 | 227.96 | 1.14M |
| February 04, 2026 | 225.99 | 232.45 | 0 | 234.2 | 224.44 | 1.31M |
| February 03, 2026 | 223.14 | 224.42 | 0 | 228.2 | 222.14 | 983,400 |
| February 02, 2026 | 221.52 | 223.72 | 0 | 224.76 | 220.15 | 1.02M |
| January 30, 2026 | 218.73 | 222.55 | 0 | 224.69 | 217.9 | 1.7M |
| January 29, 2026 | 218.86 | 220.21 | 0 | 223.05 | 217.72 | 1.65M |
| January 28, 2026 | 220.01 | 217.61 | 0 | 231.12 | 215.47 | 2.4M |
| January 27, 2026 | 220.5 | 223.62 | 0 | 224.46 | 216.51 | 1.81M |
| January 26, 2026 | 225.95 | 221.83 | 0 | 226.34 | 221.75 | 1.71M |
| January 23, 2026 | 218.06 | 225.39 | 0 | 227.61 | 216.29 | 1.84M |
| January 22, 2026 | 221.03 | 218.76 | 0 | 222.69 | 217.63 | 760,300 |
| January 21, 2026 | 219.85 | 220 | 0 | 222.22 | 217.61 | 965,113 |
| January 20, 2026 | 219.87 | 217.11 | 0 | 220.32 | 216.66 | 751,400 |
| January 16, 2026 | 221.04 | 221.33 | 0 | 222.27 | 219.5 | 570,822 |
| January 15, 2026 | 220.81 | 221.96 | 0 | 223.9 | 219.01 | 738,041 |
| January 14, 2026 | 219.19 | 219.96 | 0 | 221.8 | 217.51 | 753,201 |
| January 13, 2026 | 217.21 | 218.65 | 0 | 219.08 | 214.99 | 691,714 |
| January 12, 2026 | 218.43 | 217.22 | 0 | 218.43 | 215.37 | 846,728 |
| January 09, 2026 | 215.26 | 219.35 | 0 | 219.52 | 214.1 | 637,138 |
| January 08, 2026 | 206.15 | 213.88 | 0 | 214.84 | 206.15 | 850,500 |
| January 07, 2026 | 211.73 | 206.81 | 0 | 213.9 | 204.7 | 839,700 |
| January 06, 2026 | 213.8 | 211.72 | 0 | 213.89 | 211.62 | 970,600 |
| January 05, 2026 | 210.21 | 211.13 | 0 | 211.81 | 207.79 | 759,538 |
| January 02, 2026 | 205.95 | 211.12 | 0 | 211.42 | 204.58 | 584,200 |
| December 31, 2025 | 207.84 | 206.23 | 0 | 208.94 | 206.19 | 365,600 |
| December 30, 2025 | 208.45 | 208.26 | 0 | 209.77 | 207.25 | 395,000 |
| December 29, 2025 | 207.82 | 208.77 | 0 | 209.13 | 207.2 | 399,245 |
| December 26, 2025 | 207.95 | 208.91 | 0 | 209.02 | 205.47 | 380,833 |
| December 24, 2025 | 206.08 | 207.33 | 0 | 208.52 | 205.24 | 285,400 |
| December 23, 2025 | 206.54 | 206.83 | 0 | 207.56 | 205.13 | 563,300 |
| December 22, 2025 | 204.01 | 206.55 | 0 | 207.46 | 199.91 | 812,809 |
| December 19, 2025 | 203.69 | 202.82 | 0 | 204.19 | 202.11 | 1.79M |
| December 18, 2025 | 202.14 | 204.03 | 0 | 204.93 | 200.09 | 975,300 |
| December 17, 2025 | 203.06 | 202.33 | 0 | 203.59 | 200.17 | 837,938 |
| December 16, 2025 | 205.3 | 203.66 | 0 | 205.88 | 201.49 | 1.68M |