PKG - PACKAGING CORP OF AMERICA
222.8
0.280 0.126%
Share volume: 1,134,309
Last Updated: 03-09-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$222.52
0.28
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $219.34 | $219.34 | $223.78 | $223.78 | $214.52 | $214.52 | $222.80 | $222.80 | 1,134,309 | $1,134,309.00 |
| 03-06-2026 | $223.80 | $223.80 | $224.79 | $224.79 | $219.73 | $219.73 | $222.52 | $222.52 | 1,030,478 | $1,030,478.00 |
| 03-05-2026 | $229.96 | $229.96 | $231.17 | $231.17 | $224.18 | $224.18 | $226.22 | $226.22 | 763,293 | $763,293.00 |
| 03-04-2026 | $231.23 | $231.23 | $233.81 | $233.81 | $228.88 | $228.88 | $232.55 | $232.55 | 766,337 | $766,337.00 |
| 03-03-2026 | $226.91 | $226.91 | $233.14 | $233.14 | $224.05 | $224.05 | $231.42 | $231.42 | 665,747 | $665,747.00 |
| 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 |