Packaging Corporation of ... (PKG)
NYSE: PKG
· Real-Time Price · USD
215.96
2.82 (1.32%)
At close: Sep 26, 2025, 3:59 PM
215.95
0.00%
After-hours: Sep 26, 2025, 05:52 PM EDT
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 213.53 | 216.06 | 211.52 | 215.95 | 215.95 | 1.32% | 568,088 |
| Sep 25, 2025 | 214.09 | 215.12 | 212.37 | 213.14 | 213.14 | -1.01% | 600,000 |
| Sep 24, 2025 | 216.78 | 217.90 | 213.88 | 215.32 | 215.32 | 0.75% | 510,000 |
| Sep 23, 2025 | 212.54 | 214.91 | 212.54 | 213.71 | 213.71 | 0.47% | 422,702 |
| Sep 22, 2025 | 212.04 | 213.44 | 210.17 | 212.71 | 212.71 | 0.68% | 464,101 |
| Sep 19, 2025 | 213.78 | 213.78 | 210.52 | 211.28 | 211.28 | -1.25% | 1,158,000 |
| Sep 18, 2025 | 212.16 | 214.66 | 210.61 | 213.96 | 213.96 | 0.89% | 571,000 |
| Sep 17, 2025 | 213.94 | 217.01 | 211.84 | 212.08 | 212.08 | 0.29% | 577,305 |
| Sep 16, 2025 | 210.93 | 212.19 | 209.93 | 211.47 | 211.47 | -0.16% | 636,200 |
| Sep 15, 2025 | 214.53 | 215.28 | 211.52 | 211.81 | 211.81 | -1.55% | 786,400 |
| Sep 12, 2025 | 215.74 | 216.85 | 214.91 | 215.15 | 213.90 | -0.87% | 471,235 |
| Sep 11, 2025 | 212.91 | 217.51 | 212.52 | 217.03 | 215.77 | 1.87% | 620,100 |
| Sep 10, 2025 | 213.05 | 215.73 | 212.69 | 213.05 | 211.81 | -0.48% | 616,608 |
| Sep 9, 2025 | 215.95 | 216.67 | 212.86 | 214.07 | 212.83 | -0.86% | 748,000 |
| Sep 8, 2025 | 219.63 | 220.14 | 214.84 | 215.93 | 214.68 | -1.96% | 1,008,600 |
| Sep 5, 2025 | 217.32 | 220.31 | 217.02 | 220.25 | 218.97 | 1.63% | 873,545 |
| Sep 4, 2025 | 212.54 | 216.80 | 211.05 | 216.72 | 215.46 | 1.78% | 725,400 |
| Sep 3, 2025 | 215.53 | 216.84 | 212.80 | 212.93 | 211.69 | -1.63% | 623,000 |
| Sep 2, 2025 | 214.81 | 216.96 | 213.61 | 216.45 | 215.19 | -0.69% | 687,300 |
| Aug 29, 2025 | 217.44 | 219.37 | 216.70 | 217.96 | 216.69 | 0.60% | 938,000 |