PKG - PACKAGING CORP OF AMERICA
231.42
0.210 0.091%
Share volume: 665,467
Last Updated: 03-03-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$231.21
0.21
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $226.91 | $226.91 | $233.14 | $233.14 | $224.05 | $224.05 | $231.42 | $231.42 | 665,467 | $665,467.00 |
| 03-02-2026 | $229.20 | $229.20 | $232.53 | $232.53 | $225.98 | $225.98 | $231.21 | $231.21 | 630,790 | $630,790.00 |
| 02-27-2026 | $230.01 | $230.01 | $232.20 | $232.20 | $226.71 | $226.71 | $232.14 | $232.14 | 1,037,091 | $1,037,091.00 |
| 02-26-2026 | $232.38 | $232.38 | $234.27 | $234.27 | $228.60 | $228.60 | $231.83 | $231.83 | 938,997 | $938,997.00 |
| 02-25-2026 | $229.06 | $229.06 | $231.46 | $231.46 | $223.66 | $223.66 | $230.92 | $230.92 | 987,666 | $987,666.00 |
| 02-24-2026 | $227.51 | $227.51 | $229.58 | $229.58 | $225.29 | $225.29 | $228.89 | $228.89 | 1,166,176 | $1,166,176.00 |
| 02-23-2026 | $222.50 | $222.50 | $225.61 | $225.61 | $218.53 | $218.53 | $225.55 | $225.55 | 1,448,985 | $1,448,985.00 |
| 02-20-2026 | $239.52 | $239.52 | $241.32 | $241.32 | $235.34 | $235.34 | $237.21 | $237.21 | 993,851 | $993,851.00 |
| 02-19-2026 | $239.29 | $239.29 | $241.19 | $241.19 | $235.92 | $235.92 | $238.95 | $238.95 | 788,189 | $788,189.00 |
| 02-18-2026 | $239.35 | $239.35 | $242.26 | $242.26 | $237.17 | $237.17 | $239.03 | $239.03 | 1,527,323 | $1,527,323.00 |