⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

PKG

Packaging Corporation of America

Consumer Cyclical · Packaging & Containers

227.28USD

-4.7100 (-2.03%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Packaging Corporation of America
High
257.43
on 08/11/26
Low
191.68
on 11/20/25
Average
220.1522
809K
Net Chg
16.06
+7.44%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26231.99566,200
Fr 09/04/26237.25530,400
Th 09/03/26234.57533,600
We 09/02/26233.54669,500
Tu 09/01/26229.12690,266
Mo 08/31/26233.94576,533
Fr 08/28/26240.39417,987
Th 08/27/26243.69488,852
We 08/26/26246.68553,727
Tu 08/25/26246.54447,774
Mo 08/24/26248.88560,367
Fr 08/21/26252.79461,100
Th 08/20/26249.56633,500
We 08/19/26252.91490,900
Tu 08/18/26250.30361,600
Mo 08/17/26252.97480,500
Fr 08/14/26255.48324,200
Th 08/13/26257.05375,700
We 08/12/26256.31419,800
Tu 08/11/26257.43493,700
Mo 08/10/26254.75504,700
Fr 08/07/26256.04479,300
DateLast PriceVolume
Th 08/06/26252.75505,300
We 08/05/26256.01635,900
Tu 08/04/26255.48447,500
Mo 08/03/26251.09640,500
Fr 07/31/26245.84472,400
Th 07/30/26248.63539,300
We 07/29/26249.43928,500
Tu 07/28/26253.241,132,900
Mo 07/27/26252.371,112,200
DateLast PriceVolume
Tu 07/07/26232.40686,700
Mo 07/06/26236.39549,000
Th 07/02/26238.20552,900
We 07/01/26237.93513,000
Tu 06/30/26238.28464,000
Mo 06/29/26237.65490,200
Fr 06/26/26241.55941,900
Th 06/25/26241.09427,400
We 06/24/26237.85
DateLast PriceVolume
We 06/03/26224.39459,400
Tu 06/02/26224.83637,900
Mo 06/01/26221.67665,200
Fr 05/29/26218.911,049,500
Th 05/28/26218.14952,100
We 05/27/26217.99998,400
Tu 05/26/26218.47657,600
Fr 05/22/26215.91475,600
Th 05/21/26213.76
DateLast PriceVolume
Fr 05/01/26218.06843,900
Th 04/30/26213.451,075,300
We 04/29/26216.05975,300
Tu 04/28/26222.591,558,200
Mo 04/27/26212.54819,000
Fr 04/24/26212.871,091,600
Th 04/23/26215.021,899,100
We 04/22/26205.24945,000
Tu 04/21/26210.53715,700
DateLast PriceVolume
Tu 03/31/26212.22785,400
Mo 03/30/26209.04709,200
Fr 03/27/26212.25630,300
Th 03/26/26212.60807,800
We 03/25/26213.36536,600
Tu 03/24/26213.50765,800
Mo 03/23/26209.061,255,400
Fr 03/20/26202.735,391,900
Th 03/19/26204.39
DateLast PriceVolume
Fr 02/27/26232.141,037,100
Th 02/26/26231.83939,000
We 02/25/26230.92987,700
Tu 02/24/26228.891,166,200
Mo 02/23/26225.551,449,000
Fr 02/20/26237.21993,900
Th 02/19/26238.95788,200
We 02/18/26239.031,527,300
Tu 02/17/26240.371,181,300
DateLast PriceVolume
Tu 01/27/26223.621,806,800
Mo 01/26/26221.831,708,300
Fr 01/23/26225.391,838,900
Th 01/22/26218.76760,300
We 01/21/26220.00965,100
Tu 01/20/26217.11751,400
Fr 01/16/26221.33570,800
Th 01/15/26221.96738,000
We 01/14/26219.96
DateLast PriceVolume
Tu 12/23/25206.83563,300
Mo 12/22/25206.55812,800
Fr 12/19/25202.821,793,600
Th 12/18/25204.03975,300
We 12/17/25202.33837,800
Tu 12/16/25203.661,681,500
Mo 12/15/25204.48879,700
Fr 12/12/25205.07884,200
Th 12/11/25205.30
DateLast PriceVolume
Th 11/20/25191.68914,600
We 11/19/25194.31939,800
Tu 11/18/25196.63608,000
Mo 11/17/25196.67896,100
Fr 11/14/25197.22835,000
Th 11/13/25199.09735,400
We 11/12/25200.44789,400
Tu 11/11/25203.02585,800
Mo 11/10/25200.72709,200
DateLast PriceVolume
Tu 10/21/25208.13692,800
Mo 10/20/25205.88820,800
Fr 10/17/25203.33772,300
Th 10/16/25205.34583,700
We 10/15/25209.65659,700
Tu 10/14/25210.76685,400
Mo 10/13/25207.75486,300
Fr 10/10/25206.75645,300
Th 10/09/25211.39
DateLast PriceVolume
Fr 09/19/25211.281,158,000
Th 09/18/25213.96571,000
We 09/17/25212.08577,200
Tu 09/16/25211.47636,200
Mo 09/15/25211.81786,400
Fr 09/12/25215.15471,200
Th 09/11/25217.03620,100
We 09/10/25213.05616,600
Tu 09/09/25214.07748,000
Fr 07/24/26254.391,424,100
Th 07/23/26233.901,305,600
We 07/22/26228.191,514,300
Tu 07/21/26228.21537,800
Mo 07/20/26228.43495,300
Fr 07/17/26233.07643,100
Th 07/16/26234.04547,100
We 07/15/26227.86460,600
Tu 07/14/26225.76408,500
Mo 07/13/26225.86556,200
Fr 07/10/26228.77598,000
Th 07/09/26224.49552,500
We 07/08/26224.46590,300
650,800
Tu 06/23/26232.83530,200
Mo 06/22/26234.03641,600
Th 06/18/26229.021,301,400
We 06/17/26229.26558,400
Tu 06/16/26229.55429,300
Mo 06/15/26229.96669,300
Fr 06/12/26228.23730,300
Th 06/11/26224.401,060,000
We 06/10/26216.641,025,900
Tu 06/09/26227.33749,700
Mo 06/08/26219.43416,100
Fr 06/05/26222.82371,200
Th 06/04/26224.69382,700
518,100
We 05/20/26213.21901,900
Tu 05/19/26203.17887,200
Mo 05/18/26210.69473,800
Fr 05/15/26212.08496,400
Th 05/14/26220.10618,100
We 05/13/26218.22589,500
Tu 05/12/26219.95630,000
Mo 05/11/26221.52504,600
Fr 05/08/26224.59456,200
Th 05/07/26223.43566,800
We 05/06/26226.82710,100
Tu 05/05/26222.71827,600
Mo 05/04/26218.06886,500
Mo 04/20/26213.41898,000
Fr 04/17/26213.39968,000
Th 04/16/26207.62623,400
We 04/15/26207.07821,600
Tu 04/14/26209.93823,800
Mo 04/13/26210.48879,200
Fr 04/10/26206.38584,100
Th 04/09/26208.12830,200
We 04/08/26211.05818,700
Tu 04/07/26203.51664,000
Mo 04/06/26205.40445,400
Th 04/02/26204.461,083,900
We 04/01/26211.27691,600
1,513,500
We 03/18/26209.421,128,700
Tu 03/17/26215.97817,000
Mo 03/16/26214.951,089,200
Fr 03/13/26214.501,154,900
Th 03/12/26214.041,415,800
We 03/11/26222.58916,800
Tu 03/10/26221.32951,000
Mo 03/09/26222.801,135,000
Fr 03/06/26222.521,030,400
Th 03/05/26226.22763,300
We 03/04/26232.55766,300
Tu 03/03/26231.42665,700
Mo 03/02/26231.21630,800
Fr 02/13/26246.311,068,900
Th 02/12/26245.081,216,200
We 02/11/26244.55973,000
Tu 02/10/26241.78755,000
Mo 02/09/26238.71786,400
Fr 02/06/26238.86844,600
Th 02/05/26231.911,136,900
We 02/04/26232.451,311,900
Tu 02/03/26224.42983,400
Mo 02/02/26223.721,021,700
Fr 01/30/26222.551,699,700
Th 01/29/26220.211,654,100
We 01/28/26217.612,395,700
753,200
Tu 01/13/26218.65691,700
Mo 01/12/26217.22846,700
Fr 01/09/26219.35637,100
Th 01/08/26213.88850,500
We 01/07/26206.81839,700
Tu 01/06/26211.72970,600
Mo 01/05/26211.13759,500
Fr 01/02/26211.12584,200
We 12/31/25206.23365,600
Tu 12/30/25208.26395,000
Mo 12/29/25208.77399,200
Fr 12/26/25208.91380,800
We 12/24/25207.33285,400
705,900
We 12/10/25202.62952,600
Tu 12/09/25193.40605,000
Mo 12/08/25196.79861,600
Fr 12/05/25198.48890,900
Th 12/04/25196.63732,300
We 12/03/25197.95967,900
Tu 12/02/25192.551,314,000
Mo 12/01/25203.24590,000
Fr 11/28/25204.07292,400
We 11/26/25203.49498,900
Tu 11/25/25201.26545,600
Mo 11/24/25197.32749,600
Fr 11/21/25197.31707,400
Fr 11/07/25200.55573,100
Th 11/06/25198.09842,300
We 11/05/25199.121,337,200
Tu 11/04/25197.16841,000
Mo 11/03/25195.59862,900
Fr 10/31/25195.76835,200
Th 10/30/25196.16825,400
We 10/29/25196.65996,300
Tu 10/28/25206.16468,000
Mo 10/27/25206.61733,700
Fr 10/24/25204.831,351,400
Th 10/23/25213.261,904,300
We 10/22/25208.741,446,300
624,500
We 10/08/25213.28596,200
Tu 10/07/25210.55413,900
Mo 10/06/25212.93590,300
Fr 10/03/25214.54332,100
Th 10/02/25215.64569,200
We 10/01/25214.85663,900
Tu 09/30/25217.93591,800
Mo 09/29/25216.27506,700
Fr 09/26/25215.95576,800
Th 09/25/25213.14600,000
We 09/24/25215.32510,000
Tu 09/23/25213.71422,700
Mo 09/22/25212.71464,100
Mo 09/08/25215.931,008,600