PKG - PACKAGING CORP OF AMERICA
219.95
-1.570 -0.714%
Share volume: 584,588
Last Updated: 05-12-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$221.52
-1.57
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $221.71 | $221.71 | $223.47 | $223.47 | $215.18 | $215.18 | $219.95 | $219.95 | 584,588 | $584,588.00 |
| 05-11-2026 | $225.19 | $225.19 | $225.43 | $225.43 | $221.36 | $221.36 | $221.52 | $221.52 | 504,629 | $504,629.00 |
| 05-08-2026 | $225.08 | $225.08 | $227.16 | $227.16 | $223.23 | $223.23 | $224.59 | $224.59 | 456,234 | $456,234.00 |
| 05-07-2026 | $227.04 | $227.04 | $228.40 | $228.40 | $223.27 | $223.27 | $223.43 | $223.43 | 566,766 | $566,766.00 |
| 05-06-2026 | $226.71 | $226.71 | $231.27 | $231.27 | $226.59 | $226.59 | $226.82 | $226.82 | 710,130 | $710,130.00 |
| 05-05-2026 | $218.83 | $218.83 | $224.89 | $224.89 | $217.19 | $217.19 | $222.71 | $222.71 | 827,606 | $827,606.00 |
| 05-04-2026 | $220.50 | $220.50 | $221.80 | $221.80 | $217.87 | $217.87 | $218.06 | $218.06 | 886,514 | $886,514.00 |
| 05-01-2026 | $216.65 | $216.65 | $218.28 | $218.28 | $212.40 | $212.40 | $218.06 | $218.06 | 843,877 | $843,877.00 |
| 04-30-2026 | $214.37 | $214.37 | $217.70 | $217.70 | $211.72 | $211.72 | $213.45 | $213.45 | 1,075,333 | $1,075,333.00 |
| 04-29-2026 | $222.23 | $222.23 | $222.95 | $222.95 | $216.04 | $216.04 | $216.05 | $216.05 | 975,296 | $975,296.00 |