PKG - PACKAGING CORP OF AMERICA
212.87
-2.150 -1.010%
Share volume: 1,091,660
Last Updated: 04-24-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$215.02
-2.15
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $212.10 | $212.10 | $216.48 | $216.48 | $209.41 | $209.41 | $212.87 | $212.87 | 1,091,660 | $1,046,224.00 |
| 04-23-2026 | $212.94 | $212.94 | $222.72 | $222.72 | $212.20 | $212.20 | $215.02 | $215.02 | 1,899,394 | $1,899,394.00 |
| 04-22-2026 | $211.25 | $211.25 | $211.96 | $211.96 | $201.87 | $201.87 | $205.24 | $205.24 | 945,103 | $945,103.00 |
| 04-21-2026 | $213.85 | $213.85 | $214.50 | $214.50 | $210.04 | $210.04 | $210.53 | $210.53 | 715,749 | $715,749.00 |
| 04-20-2026 | $213.33 | $213.33 | $215.30 | $215.30 | $211.77 | $211.77 | $213.41 | $213.41 | 897,986 | $897,986.00 |
| 04-17-2026 | $210.00 | $210.00 | $217.17 | $217.17 | $209.66 | $209.66 | $213.39 | $213.39 | 967,973 | $967,973.00 |
| 04-16-2026 | $206.57 | $206.57 | $207.93 | $207.93 | $205.19 | $205.19 | $207.62 | $207.62 | 623,379 | $623,379.00 |
| 04-15-2026 | $209.54 | $209.54 | $210.04 | $210.04 | $204.69 | $204.69 | $207.07 | $207.07 | 821,656 | $821,656.00 |
| 04-14-2026 | $210.86 | $210.86 | $212.20 | $212.20 | $208.52 | $208.52 | $209.93 | $209.93 | 823,837 | $823,837.00 |
| 04-13-2026 | $205.63 | $205.63 | $211.15 | $211.15 | $204.80 | $204.80 | $210.48 | $210.48 | 879,186 | $879,186.00 |