Packaging Corporation of America PKG
251.02 USD +0.44 (+0.18%)
Regular-session close
251.02 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
249.45 Day range 252.58
191.68 52-week range 259.17
- YTD
- +21.72%
- 1 year
- +26.08%
PKG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 252.68 | 252.58 | 249.45 | 251.02 | +0.44 | +0.18% | 378,267 |
| Nov 12, 2026 | 254.20 | 254.97 | 250.57 | 250.58 | -2.43 | -0.96% | 569,800 |
| Nov 11, 2026 | 253.21 | 256.53 | 252.36 | 253.01 | -1.22 | -0.48% | 468,500 |
| Nov 10, 2026 | 251.89 | 255.58 | 251.06 | 254.23 | -0.18 | -0.07% | 629,800 |
| Nov 9, 2026 | 248.37 | 258.59 | 248.37 | 254.41 | +4.71 | +1.89% | 612,900 |
| Nov 6, 2026 | 245.71 | 250.96 | 243.46 | 249.70 | +0.90 | +0.36% | 727,600 |
| Nov 5, 2026 | 259.86 | 262.51 | 242.11 | 248.80 | -10.37 | -4.00% | 1,413,600 |
| Nov 4, 2026 | 259.88 | 262.59 | 254.08 | 259.17 | +4.22 | +1.66% | 1,236,900 |
| Nov 3, 2026 | 258.18 | 258.95 | 254.12 | 254.95 | -3.69 | -1.43% | 925,200 |
| Nov 2, 2026 | 259.15 | 260.13 | 256.32 | 258.64 | +1.82 | +0.71% | 866,300 |
| Oct 30, 2026 | 255.75 | 257.23 | 253.76 | 256.82 | +2.29 | +0.90% | 555,600 |
| Oct 29, 2026 | 249.64 | 255.23 | 249.64 | 254.53 | +6.09 | +2.45% | 540,500 |
| Oct 28, 2026 | 248.88 | 251.34 | 244.58 | 248.44 | -4.57 | -1.81% | 837,300 |
| Oct 27, 2026 | 254.37 | 255.81 | 250.34 | 253.01 | -0.73 | -0.29% | 721,100 |
| Oct 26, 2026 | 248.45 | 254.04 | 247.36 | 253.74 | +6.45 | +2.61% | 911,600 |
| Oct 23, 2026 | 247.23 | 249.58 | 244.97 | 247.29 | -1.63 | -0.65% | 712,700 |
| Oct 22, 2026 | 241.46 | 248.92 | 241.46 | 248.92 | +9.92 | +4.15% | 1,470,700 |
| Oct 21, 2026 | 239.48 | 239.64 | 236.30 | 239.00 | +0.08 | +0.03% | 810,100 |
| Oct 20, 2026 | 235.70 | 240.24 | 235.70 | 238.92 | +2.54 | +1.07% | 780,900 |
| Oct 19, 2026 | 236.04 | 239.27 | 233.31 | 236.38 | +0.38 | +0.16% | 851,400 |
| Oct 16, 2026 | 234.72 | 237.50 | 233.46 | 236.00 | +3.42 | +1.47% | 917,400 |
| Oct 15, 2026 | 233.13 | 235.03 | 230.81 | 232.58 | +2.62 | +1.14% | 528,900 |
| Oct 14, 2026 | 230.72 | 231.65 | 228.42 | 229.96 | -1.69 | -0.73% | 566,300 |
| Oct 13, 2026 | 230.56 | 232.14 | 227.11 | 231.65 | +3.83 | +1.68% | 529,400 |
| Oct 12, 2026 | 230.47 | 231.19 | 227.29 | 227.82 | -2.69 | -1.17% | 351,800 |
| Oct 9, 2026 | 230.03 | 231.78 | 228.49 | 230.51 | +0.57 | +0.25% | 459,500 |
| Oct 8, 2026 | 226.25 | 229.98 | 225.12 | 229.94 | +2.69 | +1.18% | 493,500 |
| Oct 7, 2026 | 227.93 | 228.77 | 226.61 | 227.25 | -2.49 | -1.08% | 491,100 |
| Oct 6, 2026 | 229.71 | 231.90 | 227.52 | 229.74 | +0.43 | +0.19% | 397,400 |
| Oct 5, 2026 | 227.00 | 230.51 | 224.84 | 229.31 | +0.77 | +0.34% | 489,500 |
| Oct 2, 2026 | 230.85 | 232.35 | 228.39 | 228.54 | -1.17 | -0.51% | 530,800 |
| Oct 1, 2026 | 227.53 | 231.36 | 224.80 | 229.71 | +0.45 | +0.20% | 611,000 |
| Sep 30, 2026 | 233.27 | 233.27 | 229.26 | 229.26 | -4.02 | -1.72% | 582,300 |
| Sep 29, 2026 | 233.37 | 234.88 | 231.18 | 233.28 | -1.24 | -0.53% | 626,400 |
| Sep 28, 2026 | 234.86 | 236.91 | 233.13 | 234.52 | -2.66 | -1.12% | 682,200 |
| Sep 25, 2026 | 239.38 | 239.65 | 236.52 | 237.18 | -0.93 | -0.39% | 481,800 |
| Sep 24, 2026 | 241.87 | 241.92 | 235.73 | 238.11 | -2.87 | -1.19% | 505,700 |
| Sep 23, 2026 | 239.73 | 242.25 | 238.02 | 240.98 | +2.75 | +1.15% | 497,700 |
| Sep 22, 2026 | 240.36 | 241.35 | 237.95 | 238.23 | -0.08 | -0.03% | 395,800 |
| Sep 21, 2026 | 237.46 | 242.63 | 237.46 | 238.31 | +5.54 | +2.38% | 720,000 |
| Sep 18, 2026 | 232.51 | 235.29 | 231.33 | 232.77 | -2.80 | -1.19% | 1,118,500 |
| Sep 17, 2026 | 234.52 | 235.73 | 231.91 | 235.57 | +4.12 | +1.78% | 586,700 |
| Sep 16, 2026 | 232.84 | 235.58 | 228.84 | 231.45 | +0.24 | +0.10% | 517,300 |
| Sep 15, 2026 | 231.14 | 231.85 | 229.47 | 231.21 | -2.05 | -0.88% | 433,800 |
| Sep 14, 2026 | 232.54 | 235.96 | 232.54 | 233.26 | -1.14 | -0.49% | 585,100 |
| Sep 11, 2026 | 235.43 | 236.17 | 233.30 | 234.40 | +1.99 | +0.86% | 876,500 |
| Sep 10, 2026 | 227.30 | 233.45 | 225.33 | 232.41 | +5.13 | +2.26% | 983,500 |
| Sep 9, 2026 | 231.55 | 233.86 | 227.28 | 227.28 | -4.71 | -2.03% | 532,100 |
| Sep 8, 2026 | 234.69 | 238.17 | 231.84 | 231.99 | -5.26 | -2.22% | 566,200 |
| Sep 4, 2026 | 234.31 | 238.07 | 234.13 | 237.25 | +2.68 | +1.14% | 530,400 |
| Sep 3, 2026 | 235.04 | 238.00 | 230.05 | 234.57 | +1.03 | +0.44% | 533,600 |
| Sep 2, 2026 | 229.61 | 236.38 | 227.65 | 233.54 | +4.42 | +1.93% | 669,500 |
| Sep 1, 2026 | 233.80 | 234.20 | 228.51 | 229.12 | -4.82 | -2.06% | 695,500 |
| Aug 31, 2026 | 239.87 | 239.87 | 233.79 | 233.94 | -6.45 | -2.68% | 576,500 |
| Aug 28, 2026 | 245.34 | 246.18 | 239.88 | 240.39 | -3.30 | -1.35% | 421,100 |
| Aug 27, 2026 | 244.04 | 245.53 | 240.17 | 243.69 | -2.99 | -1.21% | 489,100 |
| Aug 26, 2026 | 247.90 | 250.88 | 245.96 | 246.68 | +0.14 | +0.06% | 556,100 |
| Aug 25, 2026 | 249.25 | 249.39 | 245.53 | 246.54 | -2.34 | -0.94% | 449,300 |
| Aug 24, 2026 | 253.89 | 255.60 | 248.04 | 248.88 | -3.91 | -1.55% | 561,500 |
| Aug 21, 2026 | 251.03 | 253.95 | 249.66 | 252.79 | +3.23 | +1.29% | 461,100 |
| Aug 20, 2026 | 250.07 | 255.39 | 247.39 | 249.56 | -3.35 | -1.32% | 633,500 |
| Aug 19, 2026 | 252.05 | 255.50 | 251.97 | 252.91 | +2.61 | +1.04% | 490,900 |
| Aug 18, 2026 | 254.00 | 254.00 | 250.25 | 250.30 | -2.67 | -1.06% | 361,600 |
| Aug 17, 2026 | 253.18 | 254.83 | 251.81 | 252.97 | -2.51 | -0.98% | 480,500 |
| Aug 14, 2026 | 256.66 | 256.70 | 253.69 | 255.48 | -1.57 | -0.61% | 324,200 |
65 days, newest first. Daily bars as drawn on the PKG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.