NYSE : PKG
Packaging Corporation of America — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 256.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 22.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Packaging Corporation of America (PKG) closed at 257.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 256.67 | 260.44 | 256.48 | 257.82 | 7,053 | +0.39% |
| 2026-10-30 | 255.75 | 257.23 | 253.76 | 256.82 | 555,628 | +0.90% |
| 2026-10-29 | 249.64 | 255.23 | 249.64 | 254.53 | 540,520 | +2.45% |
| 2026-10-28 | 248.88 | 251.34 | 244.58 | 248.44 | 837,347 | -1.81% |
| 2026-10-27 | 254.37 | 255.81 | 250.34 | 253.01 | 721,129 | -0.29% |
| 2026-10-26 | 248.45 | 254.04 | 247.36 | 253.74 | 911,617 | +2.61% |
| 2026-10-23 | 247.23 | 249.58 | 244.97 | 247.29 | 712,743 | -0.65% |
| 2026-10-22 | 241.46 | 248.92 | 241.46 | 248.92 | 1,470,665 | +4.15% |
| 2026-10-21 | 239.48 | 239.64 | 236.305 | 239 | 810,152 | +0.03% |
| 2026-10-20 | 235.7 | 240.235 | 235.7 | 238.92 | 780,854 | +1.07% |
| 2026-10-19 | 236.04 | 239.265 | 233.31 | 236.38 | 851,401 | +0.16% |
| 2026-10-16 | 234.72 | 237.5 | 233.46 | 236 | 917,360 | +1.47% |
| 2026-10-15 | 233.13 | 235.03 | 230.81 | 232.58 | 528,903 | +1.14% |
| 2026-10-14 | 230.72 | 231.65 | 228.42 | 229.96 | 563,720 | -0.73% |
| 2026-10-13 | 230.56 | 232.14 | 227.11 | 231.65 | 529,174 | +1.68% |
| 2026-10-12 | 230.47 | 231.19 | 227.29 | 227.82 | 351,798 | -1.17% |
| 2026-10-09 | 230.03 | 231.78 | 228.485 | 230.51 | 459,500 | +0.25% |
| 2026-10-08 | 226.25 | 229.98 | 225.12 | 229.94 | 492,426 | +1.18% |
| 2026-10-07 | 227.93 | 228.77 | 226.605 | 227.25 | 491,101 | -1.08% |
| 2026-10-06 | 229.71 | 231.9 | 227.52 | 229.74 | 397,410 | +0.19% |
| 2026-10-05 | 227 | 230.51 | 224.84 | 229.31 | 489,520 | +0.34% |
| 2026-10-02 | 230.85 | 232.35 | 228.385 | 228.54 | 527,668 | -0.51% |
| 2026-10-01 | 227.53 | 231.355 | 224.801 | 229.71 | 610,308 | +0.20% |
| 2026-09-30 | 233.27 | 233.27 | 229.26 | 229.26 | 578,356 | -1.72% |
| 2026-09-29 | 233.37 | 234.88 | 231.183 | 233.28 | 495,775 | -0.53% |
| 2026-09-28 | 234.86 | 236.905 | 233.125 | 234.52 | 682,168 | -1.12% |
| 2026-09-25 | 239.38 | 239.65 | 236.52 | 237.18 | 477,389 | -0.39% |
| 2026-09-24 | 241.87 | 241.92 | 235.73 | 238.11 | 500,845 | -1.19% |
| 2026-09-23 | 239.73 | 242.25 | 238.02 | 240.98 | 495,242 | +1.15% |
| 2026-09-22 | 240.36 | 241.35 | 237.95 | 238.23 | 383,716 | -0.03% |
| 2026-09-21 | 237.46 | 242.625 | 237.46 | 238.31 | 709,329 | +2.38% |
| 2026-09-18 | 232.51 | 235.29 | 231.33 | 232.77 | 1,083,469 | -1.19% |
| 2026-09-17 | 234.52 | 235.73 | 231.91 | 235.57 | 565,154 | +1.78% |
| 2026-09-16 | 232.84 | 235.575 | 228.84 | 231.45 | 517,306 | +0.10% |
| 2026-09-15 | 231.14 | 231.85 | 229.47 | 231.21 | 431,208 | -0.24% |
| 2026-09-14 | 232.54 | 235.96 | 232.54 | 233.26 | 561,880 | -0.49% |
| 2026-09-11 | 235.43 | 236.17 | 233.3 | 234.4 | 876,499 | +0.86% |
| 2026-09-10 | 227.3 | 233.45 | 225.325 | 232.41 | 983,473 | +2.26% |
| 2026-09-09 | 231.55 | 233.855 | 227.28 | 227.28 | 532,096 | -2.03% |
| 2026-09-08 | 234.69 | 238.17 | 231.84 | 231.99 | 566,156 | -2.22% |
| 2026-09-04 | 234.31 | 238.065 | 234.13 | 237.25 | 530,378 | +1.14% |
| 2026-09-03 | 235.04 | 237.995 | 230.046 | 234.57 | 533,600 | +0.44% |
| 2026-09-02 | 229.61 | 236.38 | 227.65 | 233.54 | 669,500 | +1.93% |
| 2026-09-01 | 233.8 | 234.2 | 228.51 | 229.12 | 695,510 | -2.06% |
| 2026-08-31 | 239.87 | 239.87 | 233.79 | 233.94 | 576,539 | -2.68% |
| 2026-08-28 | 245.34 | 246.18 | 239.88 | 240.39 | 421,121 | -1.35% |
| 2026-08-27 | 244.04 | 245.53 | 240.17 | 243.69 | 489,224 | -1.21% |
| 2026-08-26 | 247.9 | 250.875 | 245.96 | 246.68 | 556,089 | +0.06% |
| 2026-08-25 | 249.25 | 249.39 | 245.53 | 246.54 | 449,276 | -0.94% |
| 2026-08-24 | 253.89 | 255.595 | 248.04 | 248.88 | 561,510 | -1.55% |
| 2026-08-21 | 251.03 | 253.95 | 249.66 | 252.79 | 461,059 | +1.29% |
| 2026-08-20 | 250.07 | 255.385 | 247.39 | 249.56 | 633,508 | -1.32% |
| 2026-08-19 | 252.05 | 255.5 | 251.965 | 252.91 | 490,924 | +1.04% |
| 2026-08-18 | 254 | 254 | 250.25 | 250.3 | 361,584 | -1.06% |
| 2026-08-17 | 253.18 | 254.835 | 251.81 | 252.97 | 480,464 | -0.98% |
| 2026-08-14 | 256.66 | 256.695 | 253.688 | 255.48 | 324,339 | -0.61% |
| 2026-08-13 | 259.25 | 259.98 | 255.92 | 257.05 | 375,745 | +0.29% |
| 2026-08-12 | 259 | 259 | 254.91 | 256.31 | 419,800 | -0.44% |
| 2026-08-11 | 254.05 | 258.63 | 252.915 | 257.43 | 493,746 | +1.05% |
| 2026-08-10 | 254.09 | 255.43 | 251.575 | 254.75 | 504,729 | -0.50% |
| 2026-08-07 | 252.32 | 256.94 | 248.66 | 256.04 | 479,284 | +1.30% |
| 2026-08-06 | 255.31 | 256.94 | 250.05 | 252.75 | 505,341 | -1.27% |
| 2026-08-05 | 255.38 | 258.4 | 254.755 | 256.01 | 635,870 | +0.21% |
| 2026-08-04 | 251.07 | 255.725 | 249.13 | 255.48 | 447,549 | +1.75% |
| 2026-08-03 | 249.94 | 252.22 | 245.68 | 251.09 | 640,503 | +2.14% |
| 2026-07-31 | 248 | 248 | 243.26 | 245.84 | 472,605 | -1.12% |
| 2026-07-30 | 249.05 | 253.715 | 245.3 | 248.63 | 539,375 | -0.32% |
| 2026-07-29 | 249.49 | 252.67 | 246.6 | 249.43 | 928,543 | -1.50% |
| 2026-07-28 | 256.85 | 258.808 | 251.49 | 253.24 | 1,132,899 | +0.34% |
| 2026-07-27 | 255.53 | 256.44 | 250.29 | 252.37 | 1,112,157 | -0.79% |
| 2026-07-24 | 233.77 | 254.49 | 233.77 | 254.39 | 1,424,156 | +8.76% |
| 2026-07-23 | 231 | 234.52 | 226.15 | 233.9 | 1,305,618 | +2.50% |
| 2026-07-22 | 228.01 | 233.14 | 222.74 | 228.19 | 1,514,332 | -0.01% |
| 2026-07-21 | 230.55 | 231.875 | 226.3 | 228.21 | 537,797 | -0.10% |
| 2026-07-20 | 234.77 | 236.862 | 227.92 | 228.43 | 495,310 | -1.99% |
| 2026-07-17 | 232.78 | 237.72 | 229.95 | 233.07 | 643,136 | -0.41% |
| 2026-07-16 | 229.17 | 234.11 | 228.06 | 234.04 | 547,129 | +2.71% |
| 2026-07-15 | 226.83 | 230.63 | 225.54 | 227.86 | 460,825 | +0.93% |
| 2026-07-14 | 228.25 | 228.25 | 223.55 | 225.76 | 408,483 | -0.04% |
| 2026-07-13 | 229.28 | 233.63 | 225.12 | 225.86 | 556,197 | -1.27% |
| 2026-07-10 | 225.64 | 232.8 | 225.64 | 228.77 | 597,979 | +1.91% |
| 2026-07-09 | 222.89 | 228.01 | 222.89 | 224.49 | 552,537 | +0.01% |
| 2026-07-08 | 229.92 | 232.36 | 223.75 | 224.46 | 590,316 | -3.42% |
| 2026-07-07 | 236.27 | 237.33 | 231.55 | 232.4 | 686,676 | -1.69% |
| 2026-07-06 | 236.64 | 237.04 | 233.225 | 236.39 | 549,024 | -0.76% |
| 2026-07-02 | 238.52 | 239.83 | 234.93 | 238.2 | 552,867 | +0.11% |
| 2026-07-01 | 237.62 | 239.68 | 236.59 | 237.93 | 512,974 | -0.15% |
| 2026-06-30 | 237.4 | 239.478 | 235.131 | 238.28 | 463,974 | +0.27% |
| 2026-06-29 | 238.17 | 238.975 | 234.18 | 237.65 | 490,236 | -1.61% |
| 2026-06-26 | 238.47 | 241.81 | 236.8 | 241.55 | 941,862 | +0.19% |
| 2026-06-25 | 240.01 | 243.5 | 238.1 | 241.09 | 427,395 | +1.36% |
| 2026-06-24 | 235.59 | 240 | 235.53 | 237.85 | 651,040 | +2.16% |
| 2026-06-23 | 231.01 | 234.93 | 228.295 | 232.83 | 530,245 | -0.51% |
| 2026-06-22 | 229.58 | 235.69 | 229.58 | 234.03 | 641,581 | +2.19% |
| 2026-06-18 | 230.57 | 235.395 | 228.95 | 229.02 | 1,301,482 | -0.10% |
| 2026-06-17 | 228.85 | 233.185 | 227.25 | 229.26 | 558,417 | -0.13% |
| 2026-06-16 | 230.52 | 232.405 | 229.2 | 229.55 | 429,320 | -0.18% |
| 2026-06-15 | 230.6 | 233.14 | 229.39 | 229.96 | 669,272 | +1.42% |
| 2026-06-12 | 227.16 | 229.37 | 223.69 | 228.23 | 730,290 | +1.71% |
| 2026-06-11 | 217.47 | 226.2 | 214.65 | 224.4 | 1,059,972 | +3.58% |
| 2026-06-10 | 227.87 | 227.87 | 214.18 | 216.64 | 1,025,884 | -4.70% |
| 2026-06-09 | 221.79 | 227.75 | 220.512 | 227.33 | 749,707 | +3.60% |
| 2026-06-08 | 222 | 222.21 | 219.13 | 219.43 | 416,089 | -1.52% |
| 2026-06-05 | 224.29 | 226.825 | 221.14 | 222.82 | 371,194 | -0.83% |
| 2026-06-04 | 225.5 | 227.68 | 223.89 | 224.69 | 382,749 | +0.13% |
| 2026-06-03 | 223.22 | 226.22 | 222.56 | 224.39 | 459,358 | -0.20% |
| 2026-06-02 | 222.16 | 227.89 | 221.74 | 224.83 | 638,288 | +1.43% |
| 2026-06-01 | 215.88 | 223.3 | 214.55 | 221.67 | 665,224 | +1.26% |
| 2026-05-29 | 216.01 | 219.3 | 215.88 | 218.91 | 1,049,482 | +0.35% |
| 2026-05-28 | 215.63 | 219.455 | 214.55 | 218.14 | 952,148 | +0.07% |
| 2026-05-27 | 220.4 | 221.09 | 215.88 | 217.99 | 998,436 | -0.22% |
| 2026-05-26 | 217.28 | 219.6 | 215.6 | 218.47 | 657,558 | +1.19% |
| 2026-05-22 | 214.35 | 216 | 212.08 | 215.91 | 475,676 | +1.01% |
| 2026-05-21 | 211.04 | 214.32 | 208.07 | 213.76 | 518,132 | +0.26% |
| 2026-05-20 | 206.82 | 213.23 | 205.11 | 213.21 | 901,929 | +4.94% |
| 2026-05-19 | 209.67 | 209.68 | 202.93 | 203.17 | 887,189 | -3.57% |
| 2026-05-18 | 212.39 | 214.44 | 210.69 | 210.69 | 473,834 | -0.66% |
| 2026-05-15 | 218.57 | 218.605 | 211.593 | 212.08 | 496,481 | -3.64% |
| 2026-05-14 | 219.69 | 222.11 | 217.33 | 220.1 | 618,110 | +0.86% |
| 2026-05-13 | 222.68 | 223.97 | 217.94 | 218.22 | 589,499 | -0.79% |