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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Packaging Corporation of America (PKG) NYSE