Dark

PKG
Packaging Corp of America
stock NYSE

Market Open

Aug 6, 2026 3:15:02 PM EDT

252.11USD-1.523%(-3.90)228,965

236.55Bid 252.51Ask 15.96Spread

Pre-market

Aug 4, 2026 8:35:30 AM EDT

251.81USD-1.437%(-3.67)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

256.01USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	254.6600	256.1200	250.4300	252.1100	-1.523%	228,965	0.000%
2026-08-05	255.3800	258.4000	254.7546	256.0100	+0.207%	635,870	-1.523%
2026-08-04	251.0700	255.7250	249.1300	255.4800	+1.748%	447,550	-1.319%
2026-08-03	249.9400	252.2200	245.6800	251.0900	+2.136%	640,503	+0.406%
2026-07-31	248.0000	248.0000	243.2600	245.8400	-1.122%	472,605	+2.550%
2026-07-30	249.0500	253.7150	245.3000	248.6300	-0.321%	539,376	+1.400%
2026-07-29	249.4900	252.6700	246.6000	249.4300	-1.505%	928,543	+1.074%
2026-07-28	256.8500	258.8080	251.4901	253.2400	+0.345%	1,132,899	-0.446%
2026-07-27	255.5300	256.4400	250.2900	252.3700	-0.794%	1,112,157	-0.103%
2026-07-24	233.7700	254.4900	233.7700	254.3900	+8.760%	1,424,156	-0.896%
2026-07-23	231.0000	234.5200	226.1500	233.9000	+2.502%	1,305,618	+7.785%
2026-07-22	228.0100	233.1400	222.7400	228.1900	-0.009%	1,514,332	+10.482%
2026-07-21	230.5500	231.8750	226.3000	228.2100	-0.096%	537,797	+10.473%
2026-07-20	234.7700	236.8616	227.9200	228.4300	-1.991%	495,311	+10.366%
2026-07-17	232.7800	237.7200	229.9500	233.0700	-0.414%	643,137	+8.169%
2026-07-16	229.1700	234.1100	228.0600	234.0400	+2.712%	547,129	+7.721%
2026-07-15	226.8300	230.6300	225.5400	227.8600	+0.930%	460,825	+10.642%
2026-07-14	228.2500	228.2500	223.5500	225.7600	-0.044%	408,483	+11.672%
2026-07-13	229.2800	233.6300	225.1200	225.8600	-1.272%	556,197	+11.622%
2026-07-10	225.6400	232.8000	225.6400	228.7700	+1.907%	597,949	+10.202%
2026-07-09	222.8900	228.0100	222.8900	224.4900	+0.013%	552,538	+12.303%
2026-07-08	229.9200	232.3600	223.7500	224.4600	-3.417%	590,317	+12.318%
2026-07-07	236.2700	237.3300	231.5500	232.4000	-1.688%	686,677	+8.481%
2026-07-06	236.6400	237.0400	233.2250	236.3900	-0.760%	549,025	+6.650%
2026-07-02	238.5200	239.8300	234.9300	238.2000	+0.113%	552,867	+5.840%
2026-07-01	237.6200	239.6800	236.5900	237.9300	-0.147%	512,975	+5.960%
2026-06-30	237.4000	239.4775	235.1305	238.2800	+0.265%	463,974	+5.804%
2026-06-29	238.1700	238.9750	234.1800	237.6500	-1.615%	490,237	+6.085%
2026-06-26	238.4700	241.8100	236.8000	241.5500	+0.191%	941,862	+4.372%
2026-06-25	240.0100	243.5000	238.1000	241.0900	+1.362%	427,396	+4.571%
2026-06-24	235.5900	240.0000	235.5300	237.8500	+2.156%	651,041	+5.995%
2026-06-23	231.0100	234.9300	228.2950	232.8300	-0.513%	530,246	+8.281%
2026-06-22	229.5800	235.6900	229.5800	234.0300	+2.188%	641,581	+7.726%
2026-06-18	230.5700	235.3950	228.9500	229.0200	-0.105%	1,301,483	+10.082%
2026-06-17	228.8500	233.1850	227.2500	229.2600	-0.126%	558,417	+9.967%
2026-06-16	230.5200	232.4050	229.2000	229.5500	-0.178%	429,320	+9.828%
2026-06-15	230.6000	233.1400	229.3900	229.9600	+0.758%	669,272	+9.632%
2026-06-12	227.1600	229.3700	223.6900	228.2300	+1.707%	730,290	+10.463%
2026-06-11	217.4700	226.2000	214.6500	224.4000	+3.582%	1,059,973	+12.348%
2026-06-10	227.8700	227.8700	214.1800	216.6400	-4.702%	1,025,884	+16.373%
2026-06-09	221.7900	227.7500	220.5115	227.3300	+3.600%	749,708	+10.900%
2026-06-08	222.0000	222.2100	219.1300	219.4300	-1.521%	416,089	+14.893%
2026-06-05	224.2900	226.8250	221.1400	222.8200	-0.832%	371,194	+13.145%
2026-06-04	225.5000	227.6800	223.8900	224.6900	+0.134%	382,750	+12.203%
2026-06-03	223.2200	226.2200	222.5600	224.3900	-0.196%	459,358	+12.353%
2026-06-02	222.1600	227.8900	221.7400	224.8300	+1.426%	638,289	+12.134%
2026-06-01	215.8800	223.3000	214.5500	221.6700	+1.261%	665,224	+13.732%
2026-05-29	216.0100	219.3000	215.8800	218.9100	+0.353%	1,049,483	+15.166%
2026-05-28	215.6300	219.4550	214.5500	218.1400	+0.069%	952,148	+15.573%
2026-05-27	220.4000	221.0900	215.8800	217.9900	-0.220%	998,437	+15.652%
2026-05-26	217.2800	219.5999	215.6000	218.4700	+1.186%	657,558	+15.398%
2026-05-22	214.3500	216.0000	212.0800	215.9100	+1.006%	475,676	+16.766%
2026-05-21	211.0400	214.3200	208.0700	213.7600	+0.258%	518,133	+17.941%
2026-05-20	206.8200	213.2300	205.1101	213.2100	+4.942%	901,930	+18.245%
2026-05-19	209.6700	209.6800	202.9300	203.1700	-3.569%	887,189	+24.088%
2026-05-18	212.3900	214.4400	210.6900	210.6900	-0.655%	473,835	+19.659%
2026-05-15	218.5700	218.6050	211.5930	212.0800	-3.644%	496,482	+18.875%
2026-05-14	219.6900	222.1100	217.3300	220.1000	+0.862%	618,110	+14.543%
2026-05-13	222.6800	223.9700	217.9400	218.2200	-0.787%	589,499	+15.530%
2026-05-12	221.7100	223.4700	215.1800	219.9500	-0.709%	630,036	+14.622%
2026-05-11	225.1900	225.4300	221.3600	221.5200	-1.367%	504,629	+13.809%
2026-05-08	225.0800	227.1600	223.2265	224.5900	+0.519%	456,234	+12.253%
2026-05-07	227.0400	228.4000	223.2700	223.4300	-1.495%	566,767	+12.836%
2026-05-06	226.7100	231.2700	226.5900	226.8200	+1.845%	715,131	+11.150%
2026-05-05	218.8300	224.8900	217.1901	222.7100	+2.132%	827,607	+13.201%
2026-05-04	220.5000	221.8000	217.8700	218.0600	0.000%	886,515	+15.615%
2026-05-01	216.6500	218.2800	212.4000	218.0600	+2.160%	843,877	+15.615%
2026-04-30	214.3700	217.7000	211.7200	213.4500	-1.203%	1,075,334	+18.112%
2026-04-29	222.2300	222.9450	216.0400	216.0500	-2.938%	975,296	+16.691%
2026-04-28	214.1400	224.5700	210.4600	222.5900	+4.729%	1,558,181	+13.262%
2026-04-27	212.7900	214.9200	210.1100	212.5400	-0.155%	818,978	+18.618%
2026-04-24	212.1000	216.4800	209.4100	212.8700	-1.000%	1,091,660	+18.434%
2026-04-23	212.9400	222.7200	212.1950	215.0200	+4.765%	1,899,395	+17.250%
2026-04-22	211.2500	211.9550	201.8650	205.2400	-2.513%	945,104	+22.837%
2026-04-21	213.8500	214.5000	210.0400	210.5300	-1.350%	715,604	+19.750%
2026-04-20	213.3300	215.3000	211.7700	213.4100	+0.009%	897,987	+18.134%
2026-04-17	210.0000	217.1700	209.6550	213.3900	+2.779%	967,973	+18.145%
2026-04-16	206.5700	207.9300	205.1900	207.6200	+0.266%	623,380	+21.429%
2026-04-15	209.5400	210.0400	204.6850	207.0700	-1.362%	821,656	+21.751%
2026-04-14	210.8600	212.2000	208.5200	209.9300	-0.261%	823,837	+20.092%
2026-04-13	205.6300	211.1500	204.8000	210.4800	+1.987%	879,186	+19.779%
2026-04-10	208.7900	208.8100	204.5800	206.3800	-0.836%	584,080	+22.158%
2026-04-09	209.1200	210.8500	205.6200	208.1200	-1.388%	830,124	+21.137%
2026-04-08	208.2700	211.9800	208.2700	211.0500	+3.705%	818,741	+19.455%
2026-04-07	202.5000	204.2900	201.5600	203.5100	-0.920%	664,037	+23.881%
2026-04-06	203.5700	206.0400	202.9377	205.4000	+0.460%	445,439	+22.741%
2026-04-02	208.0900	210.7800	202.1800	204.4600	-3.223%	1,083,870	+23.305%
2026-04-01	214.2100	215.8300	211.1301	211.2700	-0.448%	691,588	+19.331%
2026-03-31	211.6400	213.3500	208.1300	212.2200	+1.521%	785,363	+18.797%
2026-03-30	214.1000	214.1000	208.9100	209.0400	-1.512%	709,292	+20.604%
2026-03-27	211.6700	213.0200	210.8300	212.2500	-0.165%	630,329	+18.780%
2026-03-26	211.4600	215.1600	210.3500	212.6000	-0.356%	807,798	+18.584%
2026-03-25	215.1700	216.0300	212.1000	213.3600	-0.066%	536,557	+18.162%
2026-03-24	207.1200	215.2800	207.0550	213.5000	+2.124%	765,821	+18.084%
2026-03-23	208.7500	213.3200	207.0600	209.0600	+3.122%	1,255,387	+20.592%
2026-03-20	205.2600	205.6550	201.2500	202.7300	-0.812%	5,391,783	+24.358%
2026-03-19	207.8200	207.8200	201.4800	204.3900	-2.402%	1,513,521	+23.348%
2026-03-18	214.1000	216.3950	209.3300	209.4200	-3.033%	1,128,774	+20.385%
2026-03-17	217.4400	217.6750	215.0300	215.9700	+0.475%	816,973	+16.734%
2026-03-16	216.4900	217.5250	213.5900	214.9500	+0.210%	1,089,208	+17.288%
2026-03-13	216.0000	218.6500	213.6550	214.5000	+0.215%	1,154,943	+17.534%
2026-03-12	221.9000	222.0700	211.4700	214.0400	-3.837%	1,415,834	+17.786%
2026-03-11	221.0800	223.7700	217.4400	222.5800	+0.569%	916,809	+13.267%
2026-03-10	222.6400	225.3500	220.2000	221.3200	-0.664%	951,135	+13.912%
2026-03-09	219.3400	223.7750	214.5200	222.8000	+0.126%	1,134,985	+13.155%
2026-03-06	223.8000	224.7850	219.7300	222.5200	-1.636%	1,030,479	+13.298%
2026-03-05	229.9600	231.1700	224.1801	226.2200	-2.722%	763,293	+11.445%
2026-03-04	231.2300	233.8100	228.8750	232.5500	+0.488%	766,338	+8.411%
2026-03-03	226.9100	233.1400	224.0500	231.4200	+0.091%	665,747	+8.940%
2026-03-02	229.2000	232.5300	225.9750	231.2100	-0.401%	630,612	+9.039%
2026-02-27	230.0100	232.2000	226.7050	232.1400	+0.134%	1,037,079	+8.603%
2026-02-26	232.3800	234.2700	228.6000	231.8300	+0.394%	936,827	+8.748%
2026-02-25	229.0600	231.4600	223.6550	230.9200	+0.887%	987,666	+9.176%
2026-02-24	227.5100	229.5800	225.2900	228.8900	+1.481%	1,166,176	+10.145%
2026-02-23	222.5000	225.6100	218.5300	225.5500	-4.915%	1,450,185	+11.776%
2026-02-20	239.5200	241.3150	235.3400	237.2100	-0.728%	993,851	+6.281%
2026-02-19	239.2900	241.1900	235.9200	238.9500	-0.033%	788,189	+5.507%
2026-02-18	239.3500	242.2600	237.1700	239.0300	-0.557%	1,527,309	+5.472%
2026-02-17	245.7700	246.0950	240.2400	240.3700	-2.412%	1,181,360	+4.884%
2026-02-13	244.6300	248.1850	243.5700	246.3100	+0.502%	1,068,782	+2.355%
2026-02-12	245.4600	249.5100	243.4950	245.0800	+0.217%	1,216,138	+2.868%
2026-02-11	243.8900	246.5400	241.7800	244.5500	+1.146%	972,216	+3.091%
2026-02-10	239.7600	241.9200	236.9410	241.7800	+1.286%	755,012	+4.272%
2026-02-09	237.4200	240.7900	235.9450	238.7100	-0.063%	786,436	+5.614%
2026-02-06	233.8200	239.7500	230.6300	238.8600	+2.997%	844,602	+5.547%
2026-02-05	232.3200	232.8050	227.9600	231.9100	-0.232%	1,137,017	+8.710%
2026-02-04	225.9900	234.2000	224.4400	232.4500	+3.578%	1,311,922	+8.458%
2026-02-03	223.1400	228.2000	222.1350	224.4200	+0.313%	983,383	+12.338%
2026-02-02	221.5200	224.7550	220.1450	223.7200	+0.526%	1,021,731	+12.690%
2026-01-30	218.7300	224.6900	217.9000	222.5500	+1.063%	1,699,681	+13.282%
2026-01-29	218.8600	223.0500	217.7200	220.2100	+1.195%	1,654,058	+14.486%
2026-01-28	220.0100	231.1200	215.4700	217.6100	-2.688%	2,395,664	+15.854%
2026-01-27	220.5000	224.4600	216.5140	223.6200	+0.807%	1,806,604	+12.740%
2026-01-26	225.9500	226.3400	221.7500	221.8300	-1.579%	1,707,736	+13.650%
2026-01-23	218.0600	227.6100	216.2850	225.3900	+3.031%	1,838,984	+11.855%
2026-01-22	221.0300	222.6900	217.6344	218.7600	-0.564%	760,266	+15.245%
2026-01-21	219.8500	222.2150	217.6100	220.0000	+1.331%	965,013	+14.595%
2026-01-20	219.8700	220.3200	216.6600	217.1100	-1.907%	751,358	+16.121%
2026-01-16	221.0400	222.2650	219.4950	221.3300	-0.284%	570,822	+13.907%
2026-01-15	220.8100	223.9000	219.0125	221.9600	+0.909%	738,036	+13.584%
2026-01-14	219.1900	221.8000	217.5100	219.9600	+0.599%	753,201	+14.616%
2026-01-13	217.2100	219.0800	214.9900	218.6500	+0.658%	690,448	+15.303%
2026-01-12	218.4300	218.4300	215.3700	217.2200	-0.971%	846,728	+16.062%
2026-01-09	215.2600	219.5200	214.1000	219.3500	+2.558%	629,180	+14.935%
2026-01-08	206.1500	214.8400	206.1500	213.8800	+3.419%	922,192	+17.875%
2026-01-07	211.7300	213.9000	204.7000	206.8100	-2.319%	839,678	+21.904%
2026-01-06	213.8000	213.8900	211.6200	211.7200	+0.279%	970,555	+19.077%
2026-01-05	210.2100	211.8100	207.7900	211.1300	+0.005%	759,538	+19.410%
2026-01-02	205.9500	211.4190	204.5800	211.1200	+2.371%	584,194	+19.415%
2025-12-31	207.8400	208.9350	206.1900	206.2300	-0.975%	365,568	+22.247%
2025-12-30	208.4500	209.7700	207.2545	208.2600	-0.244%	394,990	+21.055%
2025-12-29	207.8200	209.1300	207.2000	208.7700	-0.067%	399,245	+20.760%
2025-12-26	207.9500	209.0200	205.4721	208.9100	+0.762%	380,833	+20.679%
2025-12-24	206.0800	208.5200	205.2400	207.3300	+0.242%	285,355	+21.598%
2025-12-23	206.5400	207.5600	205.1300	206.8300	+0.136%	563,258	+21.892%
2025-12-22	204.0100	207.4600	199.9100	206.5500	+1.839%	812,809	+22.058%
2025-12-19	203.6900	204.1850	202.1050	202.8200	-0.593%	1,793,577	+24.302%
2025-12-18	202.1400	204.9300	200.0900	204.0300	+0.840%	975,272	+23.565%
2025-12-17	203.0600	203.5900	200.1700	202.3300	-0.653%	837,938	+24.603%
2025-12-16	205.3000	205.8800	201.4900	203.6600	-0.401%	1,681,450	+23.790%
2025-12-15	204.8900	205.3050	203.0900	204.4800	-0.288%	879,381	+23.293%
2025-12-12	205.6700	205.9250	204.3100	205.0700	-0.112%	884,171	+22.939%
2025-12-11	203.0400	206.1650	201.4500	205.3000	+1.323%	705,921	+22.801%
2025-12-10	195.3100	204.1600	194.6500	202.6200	+4.767%	952,648	+24.425%
2025-12-09	196.0100	197.2975	193.0100	193.4000	-1.723%	605,065	+30.357%
2025-12-08	197.8200	199.6600	195.9000	196.7900	-0.851%	861,487	+28.111%
2025-12-05	196.3500	200.2500	195.7300	198.4800	+0.941%	890,869	+27.020%
2025-12-04	197.9700	199.5400	196.3250	196.6300	-0.667%	732,273	+28.215%
2025-12-03	193.2600	198.4100	192.6600	197.9500	+2.804%	968,024	+27.360%
2025-12-02	203.2400	203.2400	191.6500	192.5500	-5.260%	1,313,994	+30.932%
2025-12-01	203.4900	205.4500	202.8825	203.2400	-0.407%	590,010	+24.045%
2025-11-28	203.0700	205.6800	201.6600	204.0700	+0.285%	292,410	+23.541%
2025-11-26	200.6800	204.3700	200.6300	203.4900	+1.108%	498,934	+23.893%
2025-11-25	198.8800	201.6999	197.7250	201.2600	+1.997%	545,631	+25.266%
2025-11-24	196.3500	198.1650	195.6200	197.3200	+0.005%	749,615	+27.767%
2025-11-21	192.7100	198.4950	192.5800	197.3100	+2.937%	707,434	+27.774%
2025-11-20	195.1700	196.3700	191.5000	191.6800	-1.354%	914,617	+31.527%
2025-11-19	196.3800	196.6900	192.7500	194.3100	-1.180%	939,803	+29.746%
2025-11-18	196.2200	197.9300	194.4900	196.6300	-0.020%	608,014	+28.215%
2025-11-17	197.2100	197.5300	194.8500	196.6700	-0.279%	896,074	+28.189%
2025-11-14	198.1700	198.6550	195.2600	197.2200	-0.939%	835,017	+27.832%
2025-11-13	200.9900	202.9300	198.8800	199.0900	-0.674%	735,430	+26.631%
2025-11-12	203.0500	204.1100	200.4200	200.4400	-1.271%	789,367	+25.778%
2025-11-11	201.7400	203.3350	200.8800	203.0200	+1.146%	585,841	+24.180%
2025-11-10	200.5500	201.6900	198.4750	200.7200	+0.085%	709,182	+25.603%
2025-11-07	198.0000	200.8300	195.7500	200.5500	+1.242%	573,114	+25.709%
2025-11-06	198.1800	200.6200	196.6700	198.0900	-0.517%	842,301	+27.270%
2025-11-05	197.3300	199.6000	196.1700	199.1200	+0.994%	1,337,158	+26.612%
2025-11-04	195.1600	198.1400	194.6800	197.1600	+0.803%	840,993	+27.871%
2025-11-03	194.4600	195.8000	192.8200	195.5900	-0.087%	862,897	+28.897%
2025-10-31	194.9800	196.6800	193.0700	195.7600	-0.204%	835,168	+28.785%
2025-10-30	195.5700	199.0100	194.8300	196.1600	-0.249%	825,554	+28.523%
2025-10-29	204.7800	204.7800	195.7900	196.6500	-4.613%	996,376	+28.202%
2025-10-28	205.8800	208.6100	205.2600	206.1600	-0.218%	468,027	+22.289%
2025-10-27	205.4800	208.8350	204.8400	206.6100	+0.869%	733,676	+22.022%
2025-10-24	212.1700	215.7700	204.2300	204.8300	-3.953%	1,351,356	+23.083%
2025-10-23	199.3500	213.4300	198.2700	213.2600	+2.165%	1,904,342	+18.217%
2025-10-22	208.9900	212.5200	207.8000	208.7400	+0.293%	1,446,295	+20.777%
2025-10-21	206.2300	208.6200	204.7500	208.1300	+1.093%	692,817	+21.131%
2025-10-20	203.9700	206.0100	201.8900	205.8800	+1.254%	820,785	+22.455%
2025-10-17	205.9500	207.0200	202.3700	203.3300	-0.979%	772,277	+23.991%
2025-10-16	209.9400	210.3800	205.2300	205.3400	-2.056%	583,682	+22.777%
2025-10-15	211.1200	211.4200	207.2450	209.6500	-0.527%	659,695	+20.253%
2025-10-14	206.2800	212.2950	204.8800	210.7600	+1.449%	685,390	+19.619%
2025-10-13	208.6700	209.8050	206.1850	207.7500	+0.484%	486,277	+21.353%
2025-10-10	212.4800	212.9750	206.5800	206.7500	-2.195%	645,274	+21.940%
2025-10-09	214.7600	214.7600	210.4000	211.3900	-0.886%	624,508	+19.263%
2025-10-08	210.8500	214.2550	209.4800	213.2800	+1.297%	596,249	+18.206%
2025-10-07	213.3300	215.1500	210.0800	210.5500	-1.118%	413,864	+19.739%
2025-10-06	214.1100	214.2500	211.8700	212.9300	-0.750%	590,306	+18.400%
2025-10-03	215.3400	216.9500	214.5100	214.5400	-0.510%	332,141	+17.512%
2025-10-02	214.8500	216.3000	213.0400	215.6400	+0.368%	569,175	+16.912%
2025-10-01	216.9300	218.5600	214.6700	214.8500	-1.413%	663,864	+17.342%
2025-09-30	215.5500	218.3250	215.0550	217.9300	+0.768%	591,793	+15.684%
2025-09-29	216.5900	216.5900	214.7300	216.2700	+0.148%	506,670	+16.572%
2025-09-26	213.5300	216.0600	211.5200	215.9500	+1.318%	576,774	+16.745%
2025-09-25	214.0900	215.1200	212.3650	213.1400	-1.012%	599,964	+18.284%
2025-09-24	216.7800	217.9000	213.8750	215.3200	+0.753%	509,971	+17.086%
2025-09-23	212.5400	214.9100	212.5400	213.7100	+0.470%	422,702	+17.968%
2025-09-22	212.0400	213.4400	210.1700	212.7100	+0.677%	464,101	+18.523%
2025-09-19	213.7800	213.7800	210.5200	211.2800	-1.253%	1,157,983	+19.325%
2025-09-18	212.1600	214.6600	210.6100	213.9600	+0.886%	570,953	+17.830%
2025-09-17	213.9400	217.0100	211.8400	212.0800	+0.288%	577,305	+18.875%
2025-09-16	210.9300	212.1900	209.9300	211.4700	-0.161%	636,154	+19.218%
2025-09-15	214.5300	215.2750	211.5200	211.8100	-1.552%	786,382	+19.026%
2025-09-12	215.7400	216.8500	214.9100	215.1500	-0.866%	471,235	+17.179%
2025-09-11	212.9100	217.5100	212.5200	217.0300	+1.868%	620,055	+16.164%
2025-09-10	213.0500	215.7300	212.6900	213.0500	-0.476%	616,608	+18.334%
2025-09-09	215.9500	216.6700	212.8601	214.0700	-0.861%	747,982	+17.770%
2025-09-08	219.6300	220.1400	214.8400	215.9300	-1.961%	1,008,567	+16.755%
2025-09-05	217.3200	220.3100	217.0200	220.2500	+1.629%	873,545	+14.465%
2025-09-04	212.5400	216.8000	211.0500	216.7200	+1.780%	725,387	+16.330%
2025-09-03	215.5300	216.8400	212.8000	212.9300	-1.626%	622,980	+18.400%
2025-09-02	214.8100	216.9600	213.6100	216.4500	-0.693%	687,279	+16.475%
2025-08-29	217.4400	219.3650	216.7000	217.9600	+0.605%	937,970	+15.668%
2025-08-28	212.3000	217.2400	211.0600	216.6500	+2.829%	1,184,624	+16.367%
2025-08-27	210.6800	212.6600	209.4100	210.6900	-0.439%	624,275	+19.659%
2025-08-26	211.3800	212.1900	210.1600	211.6200	-0.287%	1,234,305	+19.133%
2025-08-25	212.1600	212.5500	209.7700	212.2300	-0.240%	594,962	+18.791%
2025-08-22	211.3600	216.7800	210.0100	212.7400	+1.136%	1,435,450	+18.506%
2025-08-21	198.9100	212.0900	198.2000	210.3500	+6.173%	2,555,321	+19.853%
2025-08-20	198.6000	198.7100	196.9100	198.1200	-0.066%	563,956	+27.251%
2025-08-19	195.0600	198.2850	194.6800	198.2500	+2.133%	560,220	+27.168%
2025-08-18	193.3200	195.0500	192.5550	194.1100	+0.357%	670,938	+29.880%
2025-08-15	197.1600	197.1600	193.1700	193.4200	-1.577%	797,525	+30.343%
2025-08-14	198.7900	198.7900	195.2700	196.5200	-2.127%	410,587	+28.287%
2025-08-13	199.0500	200.8800	198.3200	200.7900	+0.920%	483,907	+25.559%
2025-08-12	196.7700	199.1450	196.2900	198.9600	+1.190%	520,625	+26.714%
2025-08-11	196.6700	198.2100	194.6250	196.6200	+0.097%	482,216	+28.222%
2025-08-08	195.3600	197.2500	194.5000	196.4300	+0.806%	440,978	+28.346%
2025-08-07	193.8200	195.6150	192.4300	194.8600	+1.373%	455,492	+29.380%
2025-08-06	193.1200	193.1200	191.1300	192.2200	-0.667%	624,543	+31.157%
2025-08-05	193.0800	193.9250	191.7900	193.5100	+0.223%	505,569	+30.283%
2025-08-04	191.6800	194.3950	191.4600	193.0800	+0.872%	576,256	+30.573%
2025-08-01	192.4700	192.5700	189.0300	191.4100	-1.208%	615,941	+31.712%
2025-07-31	197.4200	199.3400	193.1500	193.7500	-2.359%	1,144,485	+30.121%
2025-07-30	202.2000	202.2000	197.9300	198.4300	-2.280%	945,157	+27.052%
2025-07-29	205.0000	205.8400	202.1300	203.0600	-0.549%	651,980	+24.155%
2025-07-28	205.5900	206.0400	203.5450	204.1800	-1.138%	516,656	+23.474%
2025-07-25	206.2900	207.7500	204.1250	206.5300	+0.291%	629,946	+22.069%
2025-07-24	206.3200	212.4300	203.9549	205.9300	-0.189%	893,820	+22.425%
2025-07-23	206.6200	207.6700	205.5300	206.3200	+0.502%	900,376	+22.194%
2025-07-22	201.6900	205.7950	201.6900	205.2900	+1.937%	813,823	+22.807%
2025-07-21	200.2000	204.6300	199.4664	201.3900	+0.791%	843,294	+25.185%
2025-07-18	202.1100	202.4350	199.1000	199.8100	-1.202%	913,585	+26.175%
2025-07-17	202.1900	203.6300	201.3300	202.2400	-0.163%	468,417	+24.659%
2025-07-16	199.9800	202.9200	198.6001	202.5700	+1.447%	621,496	+24.456%
2025-07-15	203.5700	204.1685	199.6400	199.6800	-1.824%	517,464	+26.257%
2025-07-14	204.6800	205.9450	203.2700	203.3900	-1.219%	459,409	+23.954%
2025-07-11	205.3800	206.6300	204.5000	205.9000	-0.647%	432,717	+22.443%
2025-07-10	204.5600	209.5800	203.0600	207.2400	+1.548%	655,325	+21.651%
2025-07-09	204.0600	204.4600	202.3300	204.0800	+0.646%	738,316	+23.535%
2025-07-08	201.2600	204.4600	201.2390	202.7700	+0.745%	731,053	+24.333%
2025-07-07	201.8000	202.4875	200.1150	201.2700	-0.504%	621,215	+25.260%
2025-07-03	201.6900	203.5799	200.7000	202.2900	+0.173%	393,100	+24.628%
2025-07-02	203.1100	203.6900	200.2500	201.9400	-0.400%	1,033,063	+24.844%
2025-07-01	193.9500	204.1795	189.8800	202.7500	+7.588%	1,512,158	+24.345%
2025-06-30	189.2700	189.2700	187.4192	188.4500	-0.507%	734,217	+33.781%
2025-06-27	188.4600	190.4750	187.4100	189.4100	+0.938%	673,552	+33.103%
2025-06-26	187.7900	188.3800	186.2800	187.6500	+0.434%	560,620	+34.351%
2025-06-25	189.6000	189.6000	186.3049	186.8400	-1.357%	423,511	+34.934%
2025-06-24	190.0000	191.2300	188.7400	189.4100	+0.376%	634,930	+33.103%
2025-06-23	186.6300	189.0550	184.7600	188.7000	+0.985%	773,576	+33.604%
2025-06-20	186.7300	188.1600	185.9400	186.8600	+0.338%	1,141,935	+34.919%
2025-06-18	186.7500	187.6950	185.7700	186.2300	-0.064%	590,050	+35.376%
2025-06-17	189.0900	189.2980	186.0400	186.3500	-1.642%	794,511	+35.288%
2025-06-16	188.4700	191.3700	185.9500	189.4600	+0.477%	525,889	+33.068%
2025-06-13	190.3300	191.4099	187.7000	188.5600	-2.457%	524,269	+33.703%
2025-06-12	191.6000	193.4800	189.9400	193.3100	+0.052%	462,199	+30.417%
2025-06-11	197.1000	197.1000	192.2500	193.2100	-2.043%	815,174	+30.485%
2025-06-10	196.6800	197.4300	196.1300	197.2400	+0.331%	678,587	+27.819%
2025-06-09	196.6400	198.0800	196.2000	196.5900	+0.097%	811,390	+28.242%
2025-06-06	196.4900	198.5250	195.5550	196.4000	+0.873%	703,863	+28.366%
2025-06-05	193.9800	195.7100	192.9000	194.7000	+0.703%	899,323	+29.486%
2025-06-04	193.3700	196.2200	193.2400	193.3400	-0.381%	1,002,705	+30.397%
2025-06-03	191.9200	194.2200	191.2100	194.0800	+0.947%	1,219,055	+29.900%
2025-06-02	192.3800	192.6500	189.1800	192.2600	-0.471%	629,275	+31.130%
2025-05-30	191.8100	194.0400	191.1060	193.1700	+0.088%	1,062,503	+30.512%
2025-05-29	193.0200	193.4100	191.8450	193.0000	+0.406%	810,184	+30.627%
2025-05-28	193.8200	194.6500	191.6300	192.2200	-0.826%	743,178	+31.157%
2025-05-27	193.2300	193.8400	191.7600	193.8200	+1.636%	543,904	+30.074%
2025-05-23	190.0200	191.4800	189.2500	190.7000	-0.951%	594,739	+32.202%
2025-05-22	189.8700	193.7100	189.1310	192.5300	+0.912%	783,703	+30.946%
2025-05-21	191.7000	192.6900	189.7850	190.7900	-1.436%	559,865	+32.140%
2025-05-20	193.7500	194.6800	192.6100	193.5700	-0.447%	512,970	+30.242%
2025-05-19	192.1300	194.5800	191.7300	194.4400	+0.113%	681,229	+29.660%
2025-05-16	190.6700	194.5800	190.0000	194.2200	+1.819%	829,408	+29.806%
2025-05-15	190.7000	192.2700	190.2300	190.7500	-0.604%	891,346	+32.168%
2025-05-14	188.5600	193.4500	185.7300	191.9100	+1.653%	1,397,250	+31.369%
2025-05-13	190.0000	191.0900	188.5100	188.7900	-0.840%	722,088	+33.540%
2025-05-12	188.7100	193.5700	187.2800	190.3900	+4.944%	1,128,019	+32.418%
2025-05-09	181.6800	182.7700	178.3200	181.4200	-1.090%	617,068	+38.965%
2025-05-08	181.5000	184.5325	180.6050	183.4200	+1.900%	884,323	+37.450%
2025-05-07	181.2800	182.1400	179.6000	180.0000	-0.067%	551,914	+40.061%
2025-05-06	180.3900	180.9050	178.3000	180.1200	-0.607%	792,800	+39.968%
2025-05-05	184.7900	184.7900	178.5600	181.2200	-3.308%	1,046,381	+39.118%
2025-05-02	186.7400	187.8000	185.2950	187.4200	+2.209%	551,714	+34.516%
2025-05-01	185.0200	187.2600	183.1450	183.3700	-1.207%	719,156	+37.487%
2025-04-30	183.2500	185.9400	180.4600	185.6100	-0.199%	715,109	+35.828%
2025-04-29	185.5400	187.1300	183.9900	185.9800	-0.220%	740,412	+35.558%
2025-04-28	185.1300	188.7200	184.2077	186.3900	+0.849%	845,002	+35.259%
2025-04-25	188.2100	188.4300	183.1800	184.8200	-2.061%	679,946	+36.408%
2025-04-24	183.2100	190.5600	183.2100	188.7100	+2.177%	1,088,155	+33.597%
2025-04-23	179.5400	192.1850	176.4500	184.6900	-0.928%	1,694,231	+36.504%
2025-04-22	182.7800	187.0100	182.7800	186.4200	+2.389%	1,387,214	+35.238%
2025-04-21	185.6400	185.6400	179.7200	182.0700	-2.735%	868,141	+38.469%
2025-04-17	187.6200	189.3200	186.5000	187.1900	+0.241%	506,944	+34.681%
2025-04-16	188.3400	189.2550	185.5200	186.7400	-1.044%	856,406	+35.006%
2025-04-15	189.5900	191.7990	188.1300	188.7100	-1.018%	447,513	+33.597%
2025-04-14	192.7200	193.5300	187.8000	190.6500	+0.905%	649,857	+32.237%
2025-04-11	184.2800	189.7599	182.2131	188.9400	+1.882%	830,657	+33.434%
2025-04-10	186.4700	187.2750	180.0000	185.4500	-2.106%	1,100,184	+35.945%
2025-04-09	173.3500	191.0150	172.7150	189.4400	+7.655%	1,301,018	+33.082%
2025-04-08	185.3900	185.5050	173.0300	175.9700	-2.800%	1,391,973	+43.269%
2025-04-07	177.5800	187.4600	173.7100	181.0400	-1.298%	1,432,542	+39.257%
2025-04-04	185.0500	187.2400	178.8450	183.4200	-3.034%	1,554,714	+37.450%
2025-04-03	197.2200	197.2200	186.5000	189.1600	-6.059%	1,537,469	+33.279%
2025-04-02	197.7800	202.4700	197.2288	201.3600	+0.715%	680,085	+25.204%
2025-04-01	198.3100	200.0950	195.6400	199.9300	+0.965%	669,857	+26.099%
2025-03-31	195.1400	198.8300	193.1300	198.0200	+1.289%	776,902	+27.315%
2025-03-28	198.3600	198.4200	194.6900	195.5000	-1.397%	493,203	+28.957%
2025-03-27	198.5200	201.3800	197.2000	198.2700	-0.617%	505,913	+27.155%
2025-03-26	198.0100	200.8500	197.9800	199.5000	+0.372%	806,691	+26.371%
2025-03-25	201.8700	202.0300	197.1600	198.7600	-1.021%	987,207	+26.841%
2025-03-24	195.3500	201.0900	195.3500	200.8100	+3.292%	982,072	+25.547%
2025-03-21	195.3200	195.8800	192.4900	194.4100	-1.405%	1,802,884	+29.680%
2025-03-20	196.8500	199.4100	196.5300	197.1800	-0.660%	901,070	+27.858%
2025-03-19	197.3100	199.7300	196.8700	198.4900	+0.445%	795,700	+27.014%
2025-03-18	198.4200	198.9200	196.6400	197.6100	-0.453%	498,812	+27.580%
2025-03-17	197.5800	199.7100	197.2400	198.5100	+0.869%	684,291	+27.001%
2025-03-14	192.3100	197.3900	190.8000	196.8000	+2.484%	1,219,713	+28.105%
2025-03-13	197.8000	197.8000	191.2700	192.0300	-2.671%	798,886	+31.287%
2025-03-12	199.1100	199.3300	196.8600	197.3000	-0.076%	654,523	+27.780%
2025-03-11	199.8600	199.8600	196.1000	197.4500	-0.898%	858,090	+27.683%
2025-03-10	203.8100	205.4580	195.3600	199.2400	-3.586%	2,106,170	+26.536%
2025-03-07	203.2600	208.6400	202.5500	206.6500	+1.398%	756,693	+21.999%
2025-03-06	203.7900	206.3050	202.5400	203.8000	-0.764%	907,772	+23.705%
2025-03-05	204.0300	206.4300	203.5300	205.3700	+1.533%	712,970	+22.759%
2025-03-04	207.7800	209.2900	201.4800	202.2700	-3.410%	1,300,930	+24.640%
2025-03-03	214.1300	214.5200	208.8850	209.4100	-1.727%	758,157	+20.391%
2025-02-28	211.9700	213.2300	210.4800	213.0900	+1.110%	716,571	+18.312%
2025-02-27	213.3500	214.0040	210.4000	210.7500	-0.940%	560,379	+19.625%
2025-02-26	211.6400	215.5000	211.2500	212.7500	+0.052%	719,415	+18.501%
2025-02-25	210.3700	213.0800	209.0300	212.6400	+1.383%	756,483	+18.562%
2025-02-24	209.0900	211.4000	208.3450	209.7400	+0.875%	596,879	+20.201%
2025-02-21	209.5100	210.7200	206.4900	207.9200	-0.839%	1,177,084	+21.253%
2025-02-20	211.9800	212.4390	206.5700	209.6800	-1.239%	628,996	+20.236%
2025-02-19	210.5800	213.4500	210.5800	212.3100	+0.080%	486,171	+18.746%
2025-02-18	212.4100	213.1100	210.9100	212.1400	-0.169%	827,784	+18.841%
2025-02-14	212.4400	213.9000	211.4950	212.5000	+0.165%	781,250	+18.640%

document.getElementById("B3MNqJ").onerror = function(){this.style.display='none';}; .dark-mode .RH3cpS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RH3cpS{ color: #333333; background-color: white; border: 2px solid #333333; }PKGPackaging Corp of Americastock NYSE

PKG
Packaging Corp of America
stock NYSE