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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	198	200.55	200.55	200.83	195.75	573,114
November 06, 2025	198.18	198.09	198.09	199.98	196.67	814,571
November 05, 2025	197.33	199.12	199.12	199.6	196.17	1.34M
November 04, 2025	195.13	197.16	197.16	198.14	194.68	563,765
November 03, 2025	194.46	195.59	195.59	195.8	192.82	862,900
October 31, 2025	194.98	195.76	195.76	196.68	193.07	835,110
October 30, 2025	195.57	196.16	196.16	199.01	194.83	825,554
October 29, 2025	204.78	196.65	196.65	204.78	195.79	995,742
October 28, 2025	205.88	206.16	206.16	208.61	205.26	467,656
October 27, 2025	205.48	206.61	206.61	208.84	204.84	733,700
October 24, 2025	212.17	204.83	204.83	215.77	204.23	1.35M
October 23, 2025	199.35	213.26	213.26	213.43	198.27	1.9M
October 22, 2025	208.99	208.74	208.74	212.52	207.8	1.44M
October 21, 2025	206.23	208.13	208.13	208.62	204.75	692,817
October 20, 2025	203.97	205.88	205.88	206.01	201.89	820,800
October 17, 2025	205.95	203.33	203.33	207.02	202.37	772,300
October 16, 2025	209.94	205.34	205.34	210.38	205.23	583,700
October 15, 2025	211.12	209.65	209.65	211.42	207.25	659,700
October 14, 2025	206.28	210.65	210.65	212.3	204.88	532,219
October 13, 2025	208.67	207.75	207.75	209.81	206.19	486,300
October 10, 2025	212.48	206.75	206.75	212.98	206.58	645,224
October 09, 2025	214.76	211.39	211.39	214.76	210.4	624,508
October 08, 2025	210.85	213.28	213.28	214.26	209.48	596,249
October 07, 2025	213.33	210.55	210.55	215.15	210.08	412,224
October 06, 2025	214.11	212.93	212.93	214.25	211.87	590,306
October 03, 2025	215.34	214.54	214.54	216.95	214.51	332,141
October 02, 2025	214.85	215.63	215.63	216.3	213.04	451,529
October 01, 2025	216.93	214.85	214.85	218.56	214.67	663,900
September 30, 2025	215.55	217.93	217.93	218.33	215.06	583,181
September 29, 2025	216.59	216.27	216.27	216.59	214.73	506,700
September 26, 2025	213.53	215.95	215.95	216.06	211.52	576,800
September 25, 2025	214.09	213.14	213.14	215.12	212.37	600,000
September 24, 2025	216.78	215.32	215.32	217.9	213.88	510,000
September 23, 2025	212.54	213.71	213.71	214.91	212.54	422,702
September 22, 2025	212.04	212.71	212.71	213.44	210.17	464,101
September 19, 2025	213.78	211.28	211.28	213.78	210.52	1.16M
September 18, 2025	212.16	213.96	213.96	214.66	210.61	571,000
September 17, 2025	213.94	212.08	212.08	217.01	211.84	577,305
September 16, 2025	210.93	211.47	211.47	212.19	209.93	636,200
September 15, 2025	214.53	211.81	211.81	215.28	211.52	786,400
September 12, 2025	215.74	215.15	213.9	216.85	214.91	471,235
September 11, 2025	212.91	217.03	215.77	217.51	212.52	620,100
September 10, 2025	213.05	213.05	213.05	215.73	212.69	616,608
September 09, 2025	215.95	214.07	214.07	216.67	212.86	748,000
September 08, 2025	219.63	215.93	215.93	220.14	214.84	1.01M
September 05, 2025	217.53	220.25	220.25	220.31	217.02	873,545
September 04, 2025	212.54	216.72	216.72	216.8	211.05	725,400
September 03, 2025	215.53	212.93	212.93	216.84	212.8	623,000
September 02, 2025	214.81	216.45	216.45	216.96	213.61	687,300
August 29, 2025	217.44	217.96	217.96	219.37	216.7	938,000
August 28, 2025	212.3	216.65	216.65	217.24	211.06	1.18M
August 27, 2025	210.68	210.69	210.69	212.66	209.41	624,300
August 26, 2025	211.38	211.62	211.62	212.19	210.16	1.23M
August 25, 2025	212.16	212.23	212.23	212.55	209.77	595,000
August 22, 2025	211.36	212.74	212.74	216.78	210.01	1.44M
August 21, 2025	198.91	210.35	210.35	212.09	198.2	2.56M
August 20, 2025	198.6	198.12	198.12	198.71	196.91	564,000
August 19, 2025	195.06	198.25	198.25	198.29	194.68	560,220
August 18, 2025	193.32	194.18	194.18	195.05	192.56	547,332
August 15, 2025	197.16	193.42	193.42	197.16	193.17	797,525

Packaging Corporation of America (PKG) NYSE