Dark

PKG
Packaging Corp of America
stock NYSE

At Close

Sep 22, 2026 3:59:51 PM EDT

238.30USD-0.004%(-0.01)383,755

238.44Bid 253.98Ask 15.54Spread

Pre-market

Sep 18, 2026 9:11:30 AM EDT

234.50USD-1.599%(-3.81)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

238.23USD-0.029%(-0.07)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	241.1000	241.3500	237.9400	238.3000	-0.004%	383,755	0.000%
2026-09-21	237.4600	242.6250	237.4600	238.3100	+2.380%	720,054	-0.004%
2026-09-18	232.5100	235.2900	231.3300	232.7700	-1.189%	1,119,656	+2.376%
2026-09-17	234.5200	235.7300	231.9100	235.5700	+1.780%	586,734	+1.159%
2026-09-16	232.8400	235.5750	228.8400	231.4500	+0.104%	517,349	+2.960%
2026-09-15	231.1400	231.8500	229.4700	231.2100	-0.879%	433,791	+3.066%
2026-09-14	232.5400	235.9600	232.5400	233.2600	-0.486%	585,151	+2.161%
2026-09-11	235.4300	236.1700	233.2999	234.4000	+0.856%	876,500	+1.664%
2026-09-10	227.3000	233.4500	225.3250	232.4100	+2.257%	983,474	+2.534%
2026-09-09	231.5500	233.8550	227.2800	227.2800	-2.030%	532,096	+4.849%
2026-09-08	234.6900	238.1700	231.8400	231.9900	-2.217%	566,156	+2.720%
2026-09-04	234.3100	238.0650	234.1300	237.2500	+1.143%	530,378	+0.443%
2026-09-03	235.0400	237.9950	230.0461	234.5700	+0.441%	533,600	+1.590%
2026-09-02	229.6100	236.3800	227.6500	233.5400	+1.929%	669,500	+2.038%
2026-09-01	233.8000	234.2000	228.5100	229.1200	-2.060%	695,511	+4.007%
2026-08-31	239.8700	239.8700	233.7900	233.9400	-2.683%	576,540	+1.864%
2026-08-28	245.3400	246.1800	239.8800	240.3900	-1.354%	421,121	-0.869%
2026-08-27	244.0400	245.5299	240.1700	243.6900	-1.212%	489,224	-2.212%
2026-08-26	247.9000	250.8750	245.9600	246.6800	+0.057%	556,089	-3.397%
2026-08-25	249.2500	249.3900	245.5300	246.5400	-0.940%	449,276	-3.342%
2026-08-24	253.8900	255.5950	248.0400	248.8800	-1.547%	561,511	-4.251%
2026-08-21	251.0300	253.9500	249.6600	252.7900	+1.294%	461,060	-5.732%
2026-08-20	250.0700	255.3850	247.3900	249.5600	-1.325%	633,509	-4.512%
2026-08-19	252.0500	255.5000	251.9650	252.9100	+1.043%	490,924	-5.777%
2026-08-18	254.0000	254.0000	250.2500	250.3000	-1.055%	361,585	-4.794%
2026-08-17	253.1800	254.8346	251.8100	252.9700	-0.982%	480,465	-5.799%
2026-08-14	256.6600	256.6950	253.6877	255.4800	-0.611%	324,340	-6.725%
2026-08-13	259.2500	259.9800	255.9200	257.0500	+0.289%	375,746	-7.294%
2026-08-12	259.0000	259.0000	254.9100	256.3100	-0.435%	419,800	-7.027%
2026-08-11	254.0500	258.6300	252.9150	257.4300	+1.052%	493,747	-7.431%
2026-08-10	254.0900	255.4300	251.5750	254.7500	-0.504%	504,729	-6.457%
2026-08-07	252.3200	256.9400	248.6600	256.0400	+1.302%	479,285	-6.929%
2026-08-06	255.3100	256.9400	250.0500	252.7500	-1.273%	505,342	-5.717%
2026-08-05	255.3800	258.4000	254.7546	256.0100	+0.207%	635,870	-6.918%
2026-08-04	251.0700	255.7250	249.1300	255.4800	+1.748%	447,550	-6.725%
2026-08-03	249.9400	252.2200	245.6800	251.0900	+2.136%	640,503	-5.094%
2026-07-31	248.0000	248.0000	243.2600	245.8400	-1.122%	472,605	-3.067%
2026-07-30	249.0500	253.7150	245.3000	248.6300	-0.321%	539,376	-4.155%
2026-07-29	249.4900	252.6700	246.6000	249.4300	-1.505%	928,543	-4.462%
2026-07-28	256.8500	258.8080	251.4901	253.2400	+0.345%	1,132,899	-5.900%
2026-07-27	255.5300	256.4400	250.2900	252.3700	-0.794%	1,112,157	-5.575%
2026-07-24	233.7700	254.4900	233.7700	254.3900	+8.760%	1,424,156	-6.325%
2026-07-23	231.0000	234.5200	226.1500	233.9000	+2.502%	1,305,618	+1.881%
2026-07-22	228.0100	233.1400	222.7400	228.1900	-0.009%	1,514,332	+4.431%
2026-07-21	230.5500	231.8750	226.3000	228.2100	-0.096%	537,797	+4.421%
2026-07-20	234.7700	236.8616	227.9200	228.4300	-1.991%	495,311	+4.321%
2026-07-17	232.7800	237.7200	229.9500	233.0700	-0.414%	643,137	+2.244%
2026-07-16	229.1700	234.1100	228.0600	234.0400	+2.712%	547,129	+1.820%
2026-07-15	226.8300	230.6300	225.5400	227.8600	+0.930%	460,825	+4.582%
2026-07-14	228.2500	228.2500	223.5500	225.7600	-0.044%	408,483	+5.555%
2026-07-13	229.2800	233.6300	225.1200	225.8600	-1.272%	556,197	+5.508%
2026-07-10	225.6400	232.8000	225.6400	228.7700	+1.907%	597,949	+4.166%
2026-07-09	222.8900	228.0100	222.8900	224.4900	+0.013%	552,538	+6.152%
2026-07-08	229.9200	232.3600	223.7500	224.4600	-3.417%	590,317	+6.166%
2026-07-07	236.2700	237.3300	231.5500	232.4000	-1.688%	686,677	+2.539%
2026-07-06	236.6400	237.0400	233.2250	236.3900	-0.760%	549,025	+0.808%
2026-07-02	238.5200	239.8300	234.9300	238.2000	+0.113%	552,867	+0.042%
2026-07-01	237.6200	239.6800	236.5900	237.9300	-0.147%	512,975	+0.156%
2026-06-30	237.4000	239.4775	235.1305	238.2800	+0.265%	463,974	+0.008%
2026-06-29	238.1700	238.9750	234.1800	237.6500	-1.615%	490,237	+0.274%
2026-06-26	238.4700	241.8100	236.8000	241.5500	+0.191%	941,862	-1.345%
2026-06-25	240.0100	243.5000	238.1000	241.0900	+1.362%	427,396	-1.157%
2026-06-24	235.5900	240.0000	235.5300	237.8500	+2.156%	651,041	+0.189%
2026-06-23	231.0100	234.9300	228.2950	232.8300	-0.513%	530,246	+2.349%
2026-06-22	229.5800	235.6900	229.5800	234.0300	+2.188%	641,581	+1.825%
2026-06-18	230.5700	235.3950	228.9500	229.0200	-0.105%	1,301,483	+4.052%
2026-06-17	228.8500	233.1850	227.2500	229.2600	-0.126%	558,417	+3.943%
2026-06-16	230.5200	232.4050	229.2000	229.5500	-0.178%	429,320	+3.812%
2026-06-15	230.6000	233.1400	229.3900	229.9600	+0.758%	669,272	+3.627%
2026-06-12	227.1600	229.3700	223.6900	228.2300	+1.707%	730,290	+4.412%
2026-06-11	217.4700	226.2000	214.6500	224.4000	+3.582%	1,059,973	+6.194%
2026-06-10	227.8700	227.8700	214.1800	216.6400	-4.702%	1,025,884	+9.998%
2026-06-09	221.7900	227.7500	220.5115	227.3300	+3.600%	749,708	+4.826%
2026-06-08	222.0000	222.2100	219.1300	219.4300	-1.521%	416,089	+8.600%
2026-06-05	224.2900	226.8250	221.1400	222.8200	-0.832%	371,194	+6.947%
2026-06-04	225.5000	227.6800	223.8900	224.6900	+0.134%	382,750	+6.057%
2026-06-03	223.2200	226.2200	222.5600	224.3900	-0.196%	459,358	+6.199%
2026-06-02	222.1600	227.8900	221.7400	224.8300	+1.426%	638,289	+5.991%
2026-06-01	215.8800	223.3000	214.5500	221.6700	+1.261%	665,224	+7.502%
2026-05-29	216.0100	219.3000	215.8800	218.9100	+0.353%	1,049,483	+8.858%
2026-05-28	215.6300	219.4550	214.5500	218.1400	+0.069%	952,148	+9.242%
2026-05-27	220.4000	221.0900	215.8800	217.9900	-0.220%	998,437	+9.317%
2026-05-26	217.2800	219.5999	215.6000	218.4700	+1.186%	657,558	+9.077%
2026-05-22	214.3500	216.0000	212.0800	215.9100	+1.006%	475,676	+10.370%
2026-05-21	211.0400	214.3200	208.0700	213.7600	+0.258%	518,133	+11.480%
2026-05-20	206.8200	213.2300	205.1101	213.2100	+4.942%	901,930	+11.768%
2026-05-19	209.6700	209.6800	202.9300	203.1700	-3.569%	887,189	+17.291%
2026-05-18	212.3900	214.4400	210.6900	210.6900	-0.655%	473,835	+13.105%
2026-05-15	218.5700	218.6050	211.5930	212.0800	-3.644%	496,482	+12.363%
2026-05-14	219.6900	222.1100	217.3300	220.1000	+0.862%	618,110	+8.269%
2026-05-13	222.6800	223.9700	217.9400	218.2200	-0.787%	589,499	+9.202%
2026-05-12	221.7100	223.4700	215.1800	219.9500	-0.709%	630,036	+8.343%
2026-05-11	225.1900	225.4300	221.3600	221.5200	-1.367%	504,629	+7.575%
2026-05-08	225.0800	227.1600	223.2265	224.5900	+0.519%	456,234	+6.104%
2026-05-07	227.0400	228.4000	223.2700	223.4300	-1.495%	566,767	+6.655%
2026-05-06	226.7100	231.2700	226.5900	226.8200	+1.845%	715,131	+5.061%
2026-05-05	218.8300	224.8900	217.1901	222.7100	+2.132%	827,607	+7.000%
2026-05-04	220.5000	221.8000	217.8700	218.0600	0.000%	886,515	+9.282%
2026-05-01	216.6500	218.2800	212.4000	218.0600	+2.160%	843,877	+9.282%
2026-04-30	214.3700	217.7000	211.7200	213.4500	-1.203%	1,075,334	+11.642%
2026-04-29	222.2300	222.9450	216.0400	216.0500	-2.938%	975,296	+10.299%
2026-04-28	214.1400	224.5700	210.4600	222.5900	+4.729%	1,558,181	+7.058%
2026-04-27	212.7900	214.9200	210.1100	212.5400	-0.155%	818,978	+12.120%
2026-04-24	212.1000	216.4800	209.4100	212.8700	-1.000%	1,091,660	+11.946%
2026-04-23	212.9400	222.7200	212.1950	215.0200	+4.765%	1,899,395	+10.827%
2026-04-22	211.2500	211.9550	201.8650	205.2400	-2.513%	945,104	+16.108%
2026-04-21	213.8500	214.5000	210.0400	210.5300	-1.350%	715,604	+13.191%
2026-04-20	213.3300	215.3000	211.7700	213.4100	+0.009%	897,987	+11.663%
2026-04-17	210.0000	217.1700	209.6550	213.3900	+2.779%	967,973	+11.673%
2026-04-16	206.5700	207.9300	205.1900	207.6200	+0.266%	623,380	+14.777%
2026-04-15	209.5400	210.0400	204.6850	207.0700	-1.362%	821,656	+15.082%
2026-04-14	210.8600	212.2000	208.5200	209.9300	-0.261%	823,837	+13.514%
2026-04-13	205.6300	211.1500	204.8000	210.4800	+1.987%	879,186	+13.217%
2026-04-10	208.7900	208.8100	204.5800	206.3800	-0.836%	584,080	+15.467%
2026-04-09	209.1200	210.8500	205.6200	208.1200	-1.388%	830,124	+14.501%
2026-04-08	208.2700	211.9800	208.2700	211.0500	+3.705%	818,741	+12.912%
2026-04-07	202.5000	204.2900	201.5600	203.5100	-0.920%	664,037	+17.095%
2026-04-06	203.5700	206.0400	202.9377	205.4000	+0.460%	445,439	+16.018%
2026-04-02	208.0900	210.7800	202.1800	204.4600	-3.223%	1,083,870	+16.551%
2026-04-01	214.2100	215.8300	211.1301	211.2700	-0.448%	691,588	+12.794%
2026-03-31	211.6400	213.3500	208.1300	212.2200	+1.521%	785,363	+12.289%
2026-03-30	214.1000	214.1000	208.9100	209.0400	-1.512%	709,292	+13.997%
2026-03-27	211.6700	213.0200	210.8300	212.2500	-0.165%	630,329	+12.273%
2026-03-26	211.4600	215.1600	210.3500	212.6000	-0.356%	807,798	+12.088%
2026-03-25	215.1700	216.0300	212.1000	213.3600	-0.066%	536,557	+11.689%
2026-03-24	207.1200	215.2800	207.0550	213.5000	+2.124%	765,821	+11.616%
2026-03-23	208.7500	213.3200	207.0600	209.0600	+3.122%	1,255,387	+13.986%
2026-03-20	205.2600	205.6550	201.2500	202.7300	-0.812%	5,391,783	+17.546%
2026-03-19	207.8200	207.8200	201.4800	204.3900	-2.402%	1,513,521	+16.591%
2026-03-18	214.1000	216.3950	209.3300	209.4200	-3.033%	1,128,774	+13.790%
2026-03-17	217.4400	217.6750	215.0300	215.9700	+0.475%	816,973	+10.339%
2026-03-16	216.4900	217.5250	213.5900	214.9500	+0.210%	1,089,208	+10.863%
2026-03-13	216.0000	218.6500	213.6550	214.5000	+0.215%	1,154,943	+11.096%
2026-03-12	221.9000	222.0700	211.4700	214.0400	-3.837%	1,415,834	+11.334%
2026-03-11	221.0800	223.7700	217.4400	222.5800	+0.569%	916,809	+7.063%
2026-03-10	222.6400	225.3500	220.2000	221.3200	-0.664%	951,135	+7.672%
2026-03-09	219.3400	223.7750	214.5200	222.8000	+0.126%	1,134,985	+6.957%
2026-03-06	223.8000	224.7850	219.7300	222.5200	-1.636%	1,030,479	+7.091%
2026-03-05	229.9600	231.1700	224.1801	226.2200	-2.722%	763,293	+5.340%
2026-03-04	231.2300	233.8100	228.8750	232.5500	+0.488%	766,338	+2.473%
2026-03-03	226.9100	233.1400	224.0500	231.4200	+0.091%	665,747	+2.973%
2026-03-02	229.2000	232.5300	225.9750	231.2100	-0.401%	630,612	+3.066%
2026-02-27	230.0100	232.2000	226.7050	232.1400	+0.134%	1,037,079	+2.654%
2026-02-26	232.3800	234.2700	228.6000	231.8300	+0.394%	936,827	+2.791%
2026-02-25	229.0600	231.4600	223.6550	230.9200	+0.887%	987,666	+3.196%
2026-02-24	227.5100	229.5800	225.2900	228.8900	+1.481%	1,166,176	+4.111%
2026-02-23	222.5000	225.6100	218.5300	225.5500	-4.915%	1,450,185	+5.653%
2026-02-20	239.5200	241.3150	235.3400	237.2100	-0.728%	993,851	+0.460%
2026-02-19	239.2900	241.1900	235.9200	238.9500	-0.033%	788,189	-0.272%
2026-02-18	239.3500	242.2600	237.1700	239.0300	-0.557%	1,527,309	-0.305%
2026-02-17	245.7700	246.0950	240.2400	240.3700	-2.412%	1,181,360	-0.861%
2026-02-13	244.6300	248.1850	243.5700	246.3100	+0.502%	1,068,782	-3.252%
2026-02-12	245.4600	249.5100	243.4950	245.0800	+0.217%	1,216,138	-2.766%
2026-02-11	243.8900	246.5400	241.7800	244.5500	+1.146%	972,216	-2.556%
2026-02-10	239.7600	241.9200	236.9410	241.7800	+1.286%	755,012	-1.439%
2026-02-09	237.4200	240.7900	235.9450	238.7100	-0.063%	786,436	-0.172%
2026-02-06	233.8200	239.7500	230.6300	238.8600	+2.997%	844,602	-0.234%
2026-02-05	232.3200	232.8050	227.9600	231.9100	-0.232%	1,137,017	+2.755%
2026-02-04	225.9900	234.2000	224.4400	232.4500	+3.578%	1,311,922	+2.517%
2026-02-03	223.1400	228.2000	222.1350	224.4200	+0.313%	983,383	+6.185%
2026-02-02	221.5200	224.7550	220.1450	223.7200	+0.526%	1,021,731	+6.517%
2026-01-30	218.7300	224.6900	217.9000	222.5500	+1.063%	1,699,681	+7.077%
2026-01-29	218.8600	223.0500	217.7200	220.2100	+1.195%	1,654,058	+8.215%
2026-01-28	220.0100	231.1200	215.4700	217.6100	-2.688%	2,395,664	+9.508%
2026-01-27	220.5000	224.4600	216.5140	223.6200	+0.807%	1,806,604	+6.565%
2026-01-26	225.9500	226.3400	221.7500	221.8300	-1.579%	1,707,736	+7.425%
2026-01-23	218.0600	227.6100	216.2850	225.3900	+3.031%	1,838,984	+5.728%
2026-01-22	221.0300	222.6900	217.6344	218.7600	-0.564%	760,266	+8.932%
2026-01-21	219.8500	222.2150	217.6100	220.0000	+1.331%	965,013	+8.318%
2026-01-20	219.8700	220.3200	216.6600	217.1100	-1.907%	751,358	+9.760%
2026-01-16	221.0400	222.2650	219.4950	221.3300	-0.284%	570,822	+7.667%
2026-01-15	220.8100	223.9000	219.0125	221.9600	+0.909%	738,036	+7.362%
2026-01-14	219.1900	221.8000	217.5100	219.9600	+0.599%	753,201	+8.338%
2026-01-13	217.2100	219.0800	214.9900	218.6500	+0.658%	690,448	+8.987%
2026-01-12	218.4300	218.4300	215.3700	217.2200	-0.971%	846,728	+9.704%
2026-01-09	215.2600	219.5200	214.1000	219.3500	+2.558%	629,180	+8.639%
2026-01-08	206.1500	214.8400	206.1500	213.8800	+3.419%	922,192	+11.418%
2026-01-07	211.7300	213.9000	204.7000	206.8100	-2.319%	839,678	+15.227%
2026-01-06	213.8000	213.8900	211.6200	211.7200	+0.279%	970,555	+12.554%
2026-01-05	210.2100	211.8100	207.7900	211.1300	+0.005%	759,538	+12.869%
2026-01-02	205.9500	211.4190	204.5800	211.1200	+2.371%	584,194	+12.874%
2025-12-31	207.8400	208.9350	206.1900	206.2300	-0.975%	365,568	+15.551%
2025-12-30	208.4500	209.7700	207.2545	208.2600	-0.244%	394,990	+14.424%
2025-12-29	207.8200	209.1300	207.2000	208.7700	-0.067%	399,245	+14.145%
2025-12-26	207.9500	209.0200	205.4721	208.9100	+0.762%	380,833	+14.068%
2025-12-24	206.0800	208.5200	205.2400	207.3300	+0.242%	285,355	+14.938%
2025-12-23	206.5400	207.5600	205.1300	206.8300	+0.136%	563,258	+15.215%
2025-12-22	204.0100	207.4600	199.9100	206.5500	+1.839%	812,809	+15.372%
2025-12-19	203.6900	204.1850	202.1050	202.8200	-0.593%	1,793,577	+17.493%
2025-12-18	202.1400	204.9300	200.0900	204.0300	+0.840%	975,272	+16.797%
2025-12-17	203.0600	203.5900	200.1700	202.3300	-0.653%	837,938	+17.778%
2025-12-16	205.3000	205.8800	201.4900	203.6600	-0.401%	1,681,450	+17.009%
2025-12-15	204.8900	205.3050	203.0900	204.4800	-0.288%	879,381	+16.540%
2025-12-12	205.6700	205.9250	204.3100	205.0700	-0.112%	884,171	+16.204%
2025-12-11	203.0400	206.1650	201.4500	205.3000	+1.323%	705,921	+16.074%
2025-12-10	195.3100	204.1600	194.6500	202.6200	+4.767%	952,648	+17.609%
2025-12-09	196.0100	197.2975	193.0100	193.4000	-1.723%	605,065	+23.216%
2025-12-08	197.8200	199.6600	195.9000	196.7900	-0.851%	861,487	+21.094%
2025-12-05	196.3500	200.2500	195.7300	198.4800	+0.941%	890,869	+20.062%
2025-12-04	197.9700	199.5400	196.3250	196.6300	-0.667%	732,273	+21.192%
2025-12-03	193.2600	198.4100	192.6600	197.9500	+2.804%	968,024	+20.384%
2025-12-02	203.2400	203.2400	191.6500	192.5500	-5.260%	1,313,994	+23.760%
2025-12-01	203.4900	205.4500	202.8825	203.2400	-0.407%	590,010	+17.251%
2025-11-28	203.0700	205.6800	201.6600	204.0700	+0.285%	292,410	+16.774%
2025-11-26	200.6800	204.3700	200.6300	203.4900	+1.108%	498,934	+17.106%
2025-11-25	198.8800	201.6999	197.7250	201.2600	+1.997%	545,631	+18.404%
2025-11-24	196.3500	198.1650	195.6200	197.3200	+0.005%	749,615	+20.768%
2025-11-21	192.7100	198.4950	192.5800	197.3100	+2.937%	707,434	+20.774%
2025-11-20	195.1700	196.3700	191.5000	191.6800	-1.354%	914,617	+24.322%
2025-11-19	196.3800	196.6900	192.7500	194.3100	-1.180%	939,803	+22.639%
2025-11-18	196.2200	197.9300	194.4900	196.6300	-0.020%	608,014	+21.192%
2025-11-17	197.2100	197.5300	194.8500	196.6700	-0.279%	896,074	+21.167%
2025-11-14	198.1700	198.6550	195.2600	197.2200	-0.939%	835,017	+20.830%
2025-11-13	200.9900	202.9300	198.8800	199.0900	-0.674%	735,430	+19.695%
2025-11-12	203.0500	204.1100	200.4200	200.4400	-1.271%	789,367	+18.888%
2025-11-11	201.7400	203.3350	200.8800	203.0200	+1.146%	585,841	+17.378%
2025-11-10	200.5500	201.6900	198.4750	200.7200	+0.085%	709,182	+18.723%
2025-11-07	198.0000	200.8300	195.7500	200.5500	+1.242%	573,114	+18.823%
2025-11-06	198.1800	200.6200	196.6700	198.0900	-0.517%	842,301	+20.299%
2025-11-05	197.3300	199.6000	196.1700	199.1200	+0.994%	1,337,158	+19.677%
2025-11-04	195.1600	198.1400	194.6800	197.1600	+0.803%	840,993	+20.866%
2025-11-03	194.4600	195.8000	192.8200	195.5900	-0.087%	862,897	+21.836%
2025-10-31	194.9800	196.6800	193.0700	195.7600	-0.204%	835,168	+21.731%
2025-10-30	195.5700	199.0100	194.8300	196.1600	-0.249%	825,554	+21.482%
2025-10-29	204.7800	204.7800	195.7900	196.6500	-4.613%	996,376	+21.180%
2025-10-28	205.8800	208.6100	205.2600	206.1600	-0.218%	468,027	+15.590%
2025-10-27	205.4800	208.8350	204.8400	206.6100	+0.869%	733,676	+15.338%
2025-10-24	212.1700	215.7700	204.2300	204.8300	-3.953%	1,351,356	+16.340%
2025-10-23	199.3500	213.4300	198.2700	213.2600	+2.165%	1,904,342	+11.742%
2025-10-22	208.9900	212.5200	207.8000	208.7400	+0.293%	1,446,295	+14.161%
2025-10-21	206.2300	208.6200	204.7500	208.1300	+1.093%	692,817	+14.496%
2025-10-20	203.9700	206.0100	201.8900	205.8800	+1.254%	820,785	+15.747%
2025-10-17	205.9500	207.0200	202.3700	203.3300	-0.979%	772,277	+17.199%
2025-10-16	209.9400	210.3800	205.2300	205.3400	-2.056%	583,682	+16.051%
2025-10-15	211.1200	211.4200	207.2450	209.6500	-0.527%	659,695	+13.666%
2025-10-14	206.2800	212.2950	204.8800	210.7600	+1.449%	685,390	+13.067%
2025-10-13	208.6700	209.8050	206.1850	207.7500	+0.484%	486,277	+14.705%
2025-10-10	212.4800	212.9750	206.5800	206.7500	-2.195%	645,274	+15.260%
2025-10-09	214.7600	214.7600	210.4000	211.3900	-0.886%	624,508	+12.730%
2025-10-08	210.8500	214.2550	209.4800	213.2800	+1.297%	596,249	+11.731%
2025-10-07	213.3300	215.1500	210.0800	210.5500	-1.118%	413,864	+13.180%
2025-10-06	214.1100	214.2500	211.8700	212.9300	-0.750%	590,306	+11.915%
2025-10-03	215.3400	216.9500	214.5100	214.5400	-0.510%	332,141	+11.075%
2025-10-02	214.8500	216.3000	213.0400	215.6400	+0.368%	569,175	+10.508%
2025-10-01	216.9300	218.5600	214.6700	214.8500	-1.413%	663,864	+10.915%
2025-09-30	215.5500	218.3250	215.0550	217.9300	+0.768%	591,793	+9.347%
2025-09-29	216.5900	216.5900	214.7300	216.2700	+0.148%	506,670	+10.186%
2025-09-26	213.5300	216.0600	211.5200	215.9500	+1.318%	576,774	+10.350%
2025-09-25	214.0900	215.1200	212.3650	213.1400	-1.012%	599,964	+11.804%
2025-09-24	216.7800	217.9000	213.8750	215.3200	+0.753%	509,971	+10.672%
2025-09-23	212.5400	214.9100	212.5400	213.7100	+0.470%	422,702	+11.506%
2025-09-22	212.0400	213.4400	210.1700	212.7100	+0.677%	464,101	+12.030%
2025-09-19	213.7800	213.7800	210.5200	211.2800	-1.253%	1,157,983	+12.789%
2025-09-18	212.1600	214.6600	210.6100	213.9600	+0.886%	570,953	+11.376%
2025-09-17	213.9400	217.0100	211.8400	212.0800	+0.288%	577,305	+12.363%
2025-09-16	210.9300	212.1900	209.9300	211.4700	-0.161%	636,154	+12.687%
2025-09-15	214.5300	215.2750	211.5200	211.8100	-1.552%	786,382	+12.506%
2025-09-12	215.7400	216.8500	214.9100	215.1500	-0.866%	471,235	+10.760%
2025-09-11	212.9100	217.5100	212.5200	217.0300	+1.868%	620,055	+9.800%
2025-09-10	213.0500	215.7300	212.6900	213.0500	-0.476%	616,608	+11.852%
2025-09-09	215.9500	216.6700	212.8601	214.0700	-0.861%	747,982	+11.319%
2025-09-08	219.6300	220.1400	214.8400	215.9300	-1.961%	1,008,567	+10.360%
2025-09-05	217.3200	220.3100	217.0200	220.2500	+1.629%	873,545	+8.195%
2025-09-04	212.5400	216.8000	211.0500	216.7200	+1.780%	725,387	+9.958%
2025-09-03	215.5300	216.8400	212.8000	212.9300	-1.626%	622,980	+11.915%
2025-09-02	214.8100	216.9600	213.6100	216.4500	-0.693%	687,279	+10.095%
2025-08-29	217.4400	219.3650	216.7000	217.9600	+0.605%	937,970	+9.332%
2025-08-28	212.3000	217.2400	211.0600	216.6500	+2.829%	1,184,624	+9.993%
2025-08-27	210.6800	212.6600	209.4100	210.6900	-0.439%	624,275	+13.105%
2025-08-26	211.3800	212.1900	210.1600	211.6200	-0.287%	1,234,305	+12.608%
2025-08-25	212.1600	212.5500	209.7700	212.2300	-0.240%	594,962	+12.284%
2025-08-22	211.3600	216.7800	210.0100	212.7400	+1.136%	1,435,450	+12.015%
2025-08-21	198.9100	212.0900	198.2000	210.3500	+6.173%	2,555,321	+13.287%
2025-08-20	198.6000	198.7100	196.9100	198.1200	-0.066%	563,956	+20.281%
2025-08-19	195.0600	198.2850	194.6800	198.2500	+2.133%	560,220	+20.202%
2025-08-18	193.3200	195.0500	192.5550	194.1100	+0.357%	670,938	+22.765%
2025-08-15	197.1600	197.1600	193.1700	193.4200	-1.577%	797,525	+23.203%
2025-08-14	198.7900	198.7900	195.2700	196.5200	-2.127%	410,587	+21.260%
2025-08-13	199.0500	200.8800	198.3200	200.7900	+0.920%	483,907	+18.681%
2025-08-12	196.7700	199.1450	196.2900	198.9600	+1.190%	520,625	+19.773%
2025-08-11	196.6700	198.2100	194.6250	196.6200	+0.097%	482,216	+21.198%
2025-08-08	195.3600	197.2500	194.5000	196.4300	+0.806%	440,978	+21.315%
2025-08-07	193.8200	195.6150	192.4300	194.8600	+1.373%	455,492	+22.293%
2025-08-06	193.1200	193.1200	191.1300	192.2200	-0.667%	624,543	+23.973%
2025-08-05	193.0800	193.9250	191.7900	193.5100	+0.223%	505,569	+23.146%
2025-08-04	191.6800	194.3950	191.4600	193.0800	+0.872%	576,256	+23.420%
2025-08-01	192.4700	192.5700	189.0300	191.4100	-1.208%	615,941	+24.497%
2025-07-31	197.4200	199.3400	193.1500	193.7500	-2.359%	1,144,485	+22.994%
2025-07-30	202.2000	202.2000	197.9300	198.4300	-2.280%	945,157	+20.093%
2025-07-29	205.0000	205.8400	202.1300	203.0600	-0.549%	651,980	+17.354%
2025-07-28	205.5900	206.0400	203.5450	204.1800	-1.138%	516,656	+16.711%
2025-07-25	206.2900	207.7500	204.1250	206.5300	+0.291%	629,946	+15.383%
2025-07-24	206.3200	212.4300	203.9549	205.9300	-0.189%	893,820	+15.719%
2025-07-23	206.6200	207.6700	205.5300	206.3200	+0.502%	900,376	+15.500%
2025-07-22	201.6900	205.7950	201.6900	205.2900	+1.937%	813,823	+16.080%
2025-07-21	200.2000	204.6300	199.4664	201.3900	+0.791%	843,294	+18.328%
2025-07-18	202.1100	202.4350	199.1000	199.8100	-1.202%	913,585	+19.263%
2025-07-17	202.1900	203.6300	201.3300	202.2400	-0.163%	468,417	+17.830%
2025-07-16	199.9800	202.9200	198.6001	202.5700	+1.447%	621,496	+17.638%
2025-07-15	203.5700	204.1685	199.6400	199.6800	-1.824%	517,464	+19.341%
2025-07-14	204.6800	205.9450	203.2700	203.3900	-1.219%	459,409	+17.164%
2025-07-11	205.3800	206.6300	204.5000	205.9000	-0.647%	432,717	+15.736%
2025-07-10	204.5600	209.5800	203.0600	207.2400	+1.548%	655,325	+14.987%
2025-07-09	204.0600	204.4600	202.3300	204.0800	+0.646%	738,316	+16.768%
2025-07-08	201.2600	204.4600	201.2390	202.7700	+0.745%	731,053	+17.522%
2025-07-07	201.8000	202.4875	200.1150	201.2700	-0.504%	621,215	+18.398%
2025-07-03	201.6900	203.5799	200.7000	202.2900	+0.173%	393,100	+17.801%
2025-07-02	203.1100	203.6900	200.2500	201.9400	-0.400%	1,033,063	+18.005%
2025-07-01	193.9500	204.1795	189.8800	202.7500	+7.588%	1,512,158	+17.534%
2025-06-30	189.2700	189.2700	187.4192	188.4500	-0.507%	734,217	+26.453%
2025-06-27	188.4600	190.4750	187.4100	189.4100	+0.938%	673,552	+25.812%
2025-06-26	187.7900	188.3800	186.2800	187.6500	+0.434%	560,620	+26.992%
2025-06-25	189.6000	189.6000	186.3049	186.8400	-1.357%	423,511	+27.542%
2025-06-24	190.0000	191.2300	188.7400	189.4100	+0.376%	634,930	+25.812%
2025-06-23	186.6300	189.0550	184.7600	188.7000	+0.985%	773,576	+26.285%
2025-06-20	186.7300	188.1600	185.9400	186.8600	+0.338%	1,141,935	+27.529%
2025-06-18	186.7500	187.6950	185.7700	186.2300	-0.064%	590,050	+27.960%
2025-06-17	189.0900	189.2980	186.0400	186.3500	-1.642%	794,511	+27.878%
2025-06-16	188.4700	191.3700	185.9500	189.4600	+0.477%	525,889	+25.779%
2025-06-13	190.3300	191.4099	187.7000	188.5600	-2.457%	524,269	+26.379%
2025-06-12	191.6000	193.4800	189.9400	193.3100	+0.052%	462,199	+23.273%
2025-06-11	197.1000	197.1000	192.2500	193.2100	-2.043%	815,174	+23.337%
2025-06-10	196.6800	197.4300	196.1300	197.2400	+0.331%	678,587	+20.817%
2025-06-09	196.6400	198.0800	196.2000	196.5900	+0.097%	811,390	+21.217%
2025-06-06	196.4900	198.5250	195.5550	196.4000	+0.873%	703,863	+21.334%
2025-06-05	193.9800	195.7100	192.9000	194.7000	+0.703%	899,323	+22.393%
2025-06-04	193.3700	196.2200	193.2400	193.3400	-0.381%	1,002,705	+23.254%
2025-06-03	191.9200	194.2200	191.2100	194.0800	+0.947%	1,219,055	+22.784%
2025-06-02	192.3800	192.6500	189.1800	192.2600	-0.471%	629,275	+23.947%
2025-05-30	191.8100	194.0400	191.1060	193.1700	+0.088%	1,062,503	+23.363%
2025-05-29	193.0200	193.4100	191.8450	193.0000	+0.406%	810,184	+23.472%
2025-05-28	193.8200	194.6500	191.6300	192.2200	-0.826%	743,178	+23.973%
2025-05-27	193.2300	193.8400	191.7600	193.8200	+1.636%	543,904	+22.949%
2025-05-23	190.0200	191.4800	189.2500	190.7000	-0.951%	594,739	+24.961%
2025-05-22	189.8700	193.7100	189.1310	192.5300	+0.912%	783,703	+23.773%
2025-05-21	191.7000	192.6900	189.7850	190.7900	-1.436%	559,865	+24.902%
2025-05-20	193.7500	194.6800	192.6100	193.5700	-0.447%	512,970	+23.108%
2025-05-19	192.1300	194.5800	191.7300	194.4400	+0.113%	681,229	+22.557%
2025-05-16	190.6700	194.5800	190.0000	194.2200	+1.819%	829,408	+22.696%
2025-05-15	190.7000	192.2700	190.2300	190.7500	-0.604%	891,346	+24.928%
2025-05-14	188.5600	193.4500	185.7300	191.9100	+1.653%	1,397,250	+24.173%
2025-05-13	190.0000	191.0900	188.5100	188.7900	-0.840%	722,088	+26.225%
2025-05-12	188.7100	193.5700	187.2800	190.3900	+4.944%	1,128,019	+25.164%
2025-05-09	181.6800	182.7700	178.3200	181.4200	-1.090%	617,068	+31.353%
2025-05-08	181.5000	184.5325	180.6050	183.4200	+1.900%	884,323	+29.920%
2025-05-07	181.2800	182.1400	179.6000	180.0000	-0.067%	551,914	+32.389%
2025-05-06	180.3900	180.9050	178.3000	180.1200	-0.607%	792,800	+32.301%
2025-05-05	184.7900	184.7900	178.5600	181.2200	-3.308%	1,046,381	+31.498%
2025-05-02	186.7400	187.8000	185.2950	187.4200	+2.209%	551,714	+27.148%
2025-05-01	185.0200	187.2600	183.1450	183.3700	-1.207%	719,156	+29.956%
2025-04-30	183.2500	185.9400	180.4600	185.6100	-0.199%	715,109	+28.387%
2025-04-29	185.5400	187.1300	183.9900	185.9800	-0.220%	740,412	+28.132%
2025-04-28	185.1300	188.7200	184.2077	186.3900	+0.849%	845,002	+27.850%
2025-04-25	188.2100	188.4300	183.1800	184.8200	-2.061%	679,946	+28.936%
2025-04-24	183.2100	190.5600	183.2100	188.7100	+2.177%	1,088,155	+26.278%
2025-04-23	179.5400	192.1850	176.4500	184.6900	-0.928%	1,694,231	+29.027%
2025-04-22	182.7800	187.0100	182.7800	186.4200	+2.389%	1,387,214	+27.830%
2025-04-21	185.6400	185.6400	179.7200	182.0700	-2.735%	868,141	+30.884%
2025-04-17	187.6200	189.3200	186.5000	187.1900	+0.241%	506,944	+27.304%
2025-04-16	188.3400	189.2550	185.5200	186.7400	-1.044%	856,406	+27.611%
2025-04-15	189.5900	191.7990	188.1300	188.7100	-1.018%	447,513	+26.278%
2025-04-14	192.7200	193.5300	187.8000	190.6500	+0.905%	649,857	+24.993%
2025-04-11	184.2800	189.7599	182.2131	188.9400	+1.882%	830,657	+26.125%
2025-04-10	186.4700	187.2750	180.0000	185.4500	-2.106%	1,100,184	+28.498%
2025-04-09	173.3500	191.0150	172.7150	189.4400	+7.655%	1,301,018	+25.792%
2025-04-08	185.3900	185.5050	173.0300	175.9700	-2.800%	1,391,973	+35.421%
2025-04-07	177.5800	187.4600	173.7100	181.0400	-1.298%	1,432,542	+31.628%
2025-04-04	185.0500	187.2400	178.8450	183.4200	-3.034%	1,554,714	+29.920%
2025-04-03	197.2200	197.2200	186.5000	189.1600	-6.059%	1,537,469	+25.978%
2025-04-02	197.7800	202.4700	197.2288	201.3600	+0.715%	680,085	+18.345%

document.getElementById("BXvgXn").onerror = function(){this.style.display='none';}; .dark-mode .SFC3KH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SFC3KH{ color: #333333; background-color: white; border: 2px solid #333333; }PKGPackaging Corp of Americastock NYSE

PKG
Packaging Corp of America
stock NYSE