Packaging Corporation of ... (PKG)
195.45
-2.82 (-1.42%)
At close: Mar 28, 2025, 3:59 PM
195.50
0.03%
After-hours: Mar 28, 2025, 05:29 PM EDT
PKG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 198.36 | 198.42 | 194.69 | 195.50 | -2.77 | -1.40% | 492,713 |
| Mar 27, 2025 | 198.52 | 201.38 | 197.20 | 198.27 | -1.23 | -0.62% | 505,913 |
| Mar 26, 2025 | 198.01 | 200.85 | 197.98 | 199.50 | 0.74 | 0.37% | 821,218 |
| Mar 25, 2025 | 201.87 | 202.03 | 197.16 | 198.76 | -2.05 | -1.02% | 999,426 |
| Mar 24, 2025 | 195.35 | 201.09 | 195.35 | 200.81 | 6.40 | 3.29% | 1,002,869 |
| Mar 21, 2025 | 195.32 | 195.88 | 192.49 | 194.41 | -2.77 | -1.40% | 2,535,164 |
| Mar 20, 2025 | 196.85 | 199.41 | 196.53 | 197.18 | -1.31 | -0.66% | 929,517 |
| Mar 19, 2025 | 197.31 | 199.73 | 196.87 | 198.49 | 0.88 | 0.45% | 817,818 |
| Mar 18, 2025 | 198.42 | 198.92 | 196.64 | 197.61 | -0.90 | -0.45% | 563,322 |
| Mar 17, 2025 | 197.58 | 199.71 | 197.24 | 198.51 | 1.71 | 0.87% | 796,300 |
| Mar 14, 2025 | 192.31 | 197.39 | 190.80 | 196.80 | 4.77 | 2.48% | 1,416,613 |
| Mar 13, 2025 | 197.80 | 197.80 | 191.27 | 192.03 | -5.27 | -2.67% | 815,635 |
| Mar 12, 2025 | 199.11 | 199.33 | 196.86 | 197.30 | -0.15 | -0.08% | 686,851 |
| Mar 11, 2025 | 199.86 | 199.86 | 196.10 | 197.45 | -1.79 | -0.90% | 879,100 |
| Mar 10, 2025 | 203.81 | 205.46 | 195.36 | 199.24 | -7.41 | -3.59% | 2,260,030 |
| Mar 7, 2025 | 203.26 | 208.64 | 202.55 | 206.65 | 2.85 | 1.40% | 805,510 |
| Mar 6, 2025 | 203.79 | 206.31 | 202.54 | 203.80 | -1.57 | -0.76% | 917,720 |
| Mar 5, 2025 | 204.03 | 206.43 | 203.53 | 205.37 | 3.10 | 1.53% | 1,086,300 |
| Mar 4, 2025 | 207.78 | 209.29 | 201.48 | 202.27 | -7.14 | -3.41% | 1,350,006 |
| Mar 3, 2025 | 214.13 | 214.52 | 208.89 | 209.41 | -3.68 | -1.73% | 778,543 |
| Feb 28, 2025 | 211.97 | 213.23 | 210.48 | 213.09 | 2.34 | 1.11% | 747,425 |
| Feb 27, 2025 | 213.35 | 214.00 | 210.40 | 210.75 | -2.00 | -0.94% | 566,249 |
| Feb 26, 2025 | 211.64 | 215.50 | 211.25 | 212.75 | 0.11 | 0.05% | 730,403 |
| Feb 25, 2025 | 210.37 | 213.08 | 209.03 | 212.64 | 2.90 | 1.38% | 766,348 |
| Feb 24, 2025 | 209.09 | 211.40 | 208.35 | 209.74 | 1.82 | 0.88% | 660,931 |
| Feb 21, 2025 | 209.51 | 210.72 | 206.49 | 207.92 | -1.76 | -0.84% | 1,411,500 |
| Feb 20, 2025 | 211.98 | 212.44 | 206.57 | 209.68 | -2.63 | -1.24% | 636,260 |
| Feb 19, 2025 | 210.58 | 213.45 | 210.58 | 212.31 | 0.17 | 0.08% | 497,100 |
| Feb 18, 2025 | 212.41 | 213.11 | 210.91 | 212.14 | -0.36 | -0.17% | 842,635 |
| Feb 14, 2025 | 212.44 | 213.90 | 211.50 | 212.50 | 0.35 | 0.16% | 806,333 |
| Feb 13, 2025 | 208.83 | 212.30 | 206.30 | 212.15 | 7.46 | 3.64% | 1,526,731 |
| Feb 12, 2025 | 205.09 | 205.92 | 201.69 | 204.69 | -3.56 | -1.71% | 952,900 |
| Feb 11, 2025 | 208.23 | 209.60 | 207.15 | 208.25 | -1.17 | -0.56% | 714,700 |
| Feb 10, 2025 | 210.01 | 210.33 | 206.95 | 209.42 | -0.80 | -0.38% | 726,762 |
| Feb 7, 2025 | 213.18 | 213.18 | 209.09 | 210.22 | -2.10 | -0.99% | 663,725 |
| Feb 6, 2025 | 212.15 | 214.10 | 209.90 | 212.32 | 1.97 | 0.94% | 954,046 |
| Feb 5, 2025 | 211.10 | 213.03 | 209.58 | 210.35 | -0.29 | -0.14% | 959,400 |
| Feb 4, 2025 | 212.62 | 212.62 | 209.05 | 210.64 | -0.64 | -0.30% | 963,943 |
| Feb 3, 2025 | 210.38 | 212.78 | 208.22 | 211.28 | -1.38 | -0.65% | 1,075,400 |
| Jan 31, 2025 | 212.91 | 215.98 | 211.48 | 212.66 | -1.58 | -0.74% | 1,241,300 |
| Jan 30, 2025 | 214.04 | 215.99 | 212.50 | 214.24 | -0.88 | -0.41% | 1,091,955 |
| Jan 29, 2025 | 220.10 | 232.50 | 212.34 | 215.12 | -23.29 | -9.77% | 2,497,230 |
| Jan 28, 2025 | 237.79 | 239.67 | 236.73 | 238.41 | -1.31 | -0.55% | 944,823 |
| Jan 27, 2025 | 240.54 | 241.96 | 238.94 | 239.72 | -0.55 | -0.23% | 594,768 |
| Jan 24, 2025 | 239.23 | 240.82 | 237.24 | 240.27 | 1.03 | 0.43% | 546,200 |
| Jan 23, 2025 | 240.30 | 240.42 | 238.13 | 239.24 | -0.56 | -0.23% | 826,600 |
| Jan 22, 2025 | 241.31 | 241.97 | 239.16 | 239.80 | -2.33 | -0.96% | 574,100 |
| Jan 21, 2025 | 239.35 | 242.68 | 238.63 | 242.13 | 4.26 | 1.79% | 657,321 |
| Jan 17, 2025 | 236.21 | 238.07 | 234.76 | 237.87 | 2.55 | 1.08% | 1,768,138 |
| Jan 16, 2025 | 237.94 | 237.94 | 233.84 | 235.32 | 0.12 | 0.05% | 895,323 |