PKG - PACKAGING CORP OF AMERICA
212.22
3.180 1.498%
Share volume: 783,848
Last Updated: 03-31-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$209.04
3.18
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $211.64 | $211.64 | $213.35 | $213.35 | $208.13 | $208.13 | $212.22 | $212.22 | 783,848 | $783,848.00 |
| 03-30-2026 | $214.10 | $214.10 | $214.10 | $214.10 | $208.91 | $208.91 | $209.04 | $209.04 | 709,292 | $709,292.00 |
| 03-27-2026 | $211.67 | $211.67 | $213.02 | $213.02 | $210.83 | $210.83 | $212.25 | $212.25 | 630,328 | $630,328.00 |
| 03-26-2026 | $211.46 | $211.46 | $215.16 | $215.16 | $210.35 | $210.35 | $212.60 | $212.60 | 807,797 | $807,797.00 |
| 03-25-2026 | $215.17 | $215.17 | $216.03 | $216.03 | $212.10 | $212.10 | $213.36 | $213.36 | 536,557 | $536,557.00 |
| 03-24-2026 | $207.12 | $207.12 | $215.28 | $215.28 | $207.06 | $207.06 | $213.50 | $213.50 | 765,821 | $765,821.00 |
| 03-23-2026 | $208.75 | $208.75 | $213.32 | $213.32 | $207.06 | $207.06 | $209.06 | $209.06 | 1,255,387 | $1,255,387.00 |
| 03-20-2026 | $205.26 | $205.26 | $205.66 | $205.66 | $201.25 | $201.25 | $202.73 | $202.73 | 5,391,911 | $5,391,911.00 |
| 03-19-2026 | $207.82 | $207.82 | $207.82 | $207.82 | $201.48 | $201.48 | $204.39 | $204.39 | 1,513,520 | $1,513,520.00 |
| 03-18-2026 | $214.10 | $214.10 | $216.40 | $216.40 | $209.33 | $209.33 | $209.42 | $209.42 | 1,128,774 | $1,128,774.00 |