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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	198.79	196.52	196.52	198.79	195.27	410,600
August 13, 2025	199.05	200.79	200.79	200.88	198.32	483,907
August 12, 2025	196.77	198.96	198.96	199.15	196.29	520,625
August 11, 2025	196.67	196.62	196.62	198.21	194.63	482,216
August 08, 2025	195.36	196.43	196.43	197.25	194.5	440,978
August 07, 2025	193.82	194.86	194.86	195.62	192.43	455,500
August 06, 2025	193.12	192.22	192.22	193.12	191.13	624,543
August 05, 2025	193.08	193.51	193.51	193.93	191.79	505,600
August 04, 2025	191.68	193.08	193.08	194.4	191.46	576,300
August 01, 2025	192.47	191.41	191.41	192.57	189.03	615,941
July 31, 2025	197.42	193.75	193.75	199.34	193.15	1.14M
July 30, 2025	202.2	198.43	198.43	202.2	197.93	945,157
July 29, 2025	205	203.06	203.06	205.84	202.13	652,000
July 28, 2025	205.59	204.18	204.18	206.04	203.55	516,700
July 25, 2025	206.29	206.53	206.53	207.75	204.13	629,946
July 24, 2025	206.32	205.93	205.93	212.43	203.95	893,820
July 23, 2025	206.62	206.32	206.32	207.67	205.53	900,400
July 22, 2025	201.69	205.29	205.29	205.8	201.69	813,823
July 21, 2025	200.2	201.39	201.39	204.63	199.47	843,300
July 18, 2025	202.11	199.81	199.81	202.44	199.1	913,600
July 17, 2025	202.19	202.24	202.24	203.63	201.33	468,417
July 16, 2025	199.98	202.57	202.57	202.92	198.6	621,500
July 15, 2025	203.57	199.68	199.68	204.17	199.64	517,464
July 14, 2025	204.68	203.39	203.39	205.95	203.27	459,409
July 11, 2025	205.38	205.9	205.9	206.63	204.5	432,717
July 10, 2025	204.56	207.24	207.24	209.58	203.06	655,325
July 09, 2025	204.06	204.08	204.08	204.46	202.33	738,316
July 08, 2025	201.26	202.77	202.77	204.46	201.24	731,053
July 07, 2025	201.8	201.27	201.27	202.49	200.12	621,215
July 03, 2025	201.69	202.29	202.29	203.58	200.7	393,067
July 02, 2025	203.11	201.94	201.94	203.69	200.25	1.03M
July 01, 2025	193.95	202.75	202.75	204.18	189.88	1.51M
June 30, 2025	189.27	188.45	188.45	189.27	187.42	734,217
June 27, 2025	188.46	189.41	189.41	190.48	187.41	673,600
June 26, 2025	187.79	187.65	187.65	188.38	186.28	560,620
June 25, 2025	189.6	186.84	186.84	189.6	186.3	423,511
June 24, 2025	190	189.41	189.41	191.23	188.74	634,930
June 23, 2025	186.63	188.7	188.7	189.06	184.76	773,600
June 20, 2025	186.73	186.86	186.86	188.16	185.94	1.14M
June 18, 2025	186.75	186.23	186.23	187.7	185.77	590,100
June 17, 2025	189.09	186.35	186.35	189.3	186.04	794,511
June 16, 2025	188.47	189.46	189.46	191.37	185.95	525,889
June 13, 2025	190.33	188.56	188.56	191.41	187.7	524,269
June 12, 2025	191.6	193.31	192.06	193.48	189.94	462,200
June 11, 2025	197.1	193.21	191.96	197.1	192.25	815,200
June 10, 2025	196.68	197.24	195.96	197.43	196.13	678,600
June 09, 2025	196.64	196.59	195.32	198.08	196.2	811,400
June 06, 2025	196.49	196.4	195.13	198.53	195.56	703,900
June 05, 2025	193.98	194.7	193.44	195.71	192.9	899,323
June 04, 2025	193.37	193.34	192.09	196.22	193.24	1M
June 03, 2025	191.92	194.08	194.08	194.22	191.21	1.22M
June 02, 2025	192.38	192.26	192.26	192.65	189.18	629,300
May 30, 2025	191.81	193.17	193.17	194.04	191.11	1.06M
May 29, 2025	193.02	193	193	193.41	191.85	810,200
May 28, 2025	193.82	192.22	192.22	194.65	191.63	743,178
May 27, 2025	193.23	193.82	193.82	193.84	191.76	543,904
May 23, 2025	190.02	190.7	190.7	191.48	189.25	565,339
May 22, 2025	189.87	192.53	192.53	193.71	189.13	783,703

Packaging Corporation of America (PKG) NYSE