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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	192.71	197.31	197.31	198.5	192.58	544,913
November 20, 2025	195.17	191.68	191.68	196.37	191.5	914,617
November 19, 2025	196.38	194.31	194.31	196.69	192.75	939,803
November 18, 2025	196.22	196.5	196.5	197.75	194.49	456,510
November 17, 2025	197.21	196.67	196.67	197.53	194.85	896,100
November 14, 2025	198.17	197.22	197.22	198.66	195.26	835,000
November 13, 2025	200.99	199.09	199.09	202.93	198.88	571,867
November 12, 2025	203.05	200.44	200.44	204.11	200.42	789,400
November 11, 2025	201.74	203.02	203.02	203.34	200.88	585,800
November 10, 2025	200.55	200.72	200.72	201.69	198.48	709,200
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

Packaging Corporation of America (PKG) NYSE