Packaging Corporation of ... (PKG)
NYSE: PKG
· Real-Time Price · USD
220.31
3.59 (1.66%)
At close: Sep 05, 2025, 3:59 PM
220.36
0.02%
After-hours: Sep 05, 2025, 04:29 PM EDT
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 212.54 | 216.80 | 211.05 | 216.72 | 216.72 | 1.78% | 714,456 |
| Sep 3, 2025 | 215.53 | 216.84 | 212.80 | 212.93 | 212.93 | -1.63% | 623,000 |
| Sep 2, 2025 | 214.81 | 216.96 | 213.61 | 216.45 | 216.45 | -0.69% | 687,300 |
| Aug 29, 2025 | 217.44 | 219.37 | 216.70 | 217.96 | 217.96 | 0.60% | 938,000 |
| Aug 28, 2025 | 212.30 | 217.24 | 211.06 | 216.65 | 216.65 | 2.83% | 1,184,624 |
| Aug 27, 2025 | 210.68 | 212.66 | 209.41 | 210.69 | 210.69 | -0.44% | 624,300 |
| Aug 26, 2025 | 211.38 | 212.19 | 210.16 | 211.62 | 211.62 | -0.29% | 1,234,305 |
| Aug 25, 2025 | 212.16 | 212.55 | 209.77 | 212.23 | 212.23 | -0.24% | 595,000 |
| Aug 22, 2025 | 211.36 | 216.78 | 210.01 | 212.74 | 212.74 | 1.14% | 1,435,500 |
| Aug 21, 2025 | 198.91 | 212.09 | 198.20 | 210.35 | 210.35 | 6.17% | 2,555,321 |
| Aug 20, 2025 | 198.60 | 198.71 | 196.91 | 198.12 | 198.12 | -0.07% | 564,000 |
| Aug 19, 2025 | 195.06 | 198.29 | 194.68 | 198.25 | 198.25 | 2.13% | 560,220 |
| Aug 18, 2025 | 193.32 | 195.05 | 192.56 | 194.11 | 194.11 | 0.36% | 670,938 |
| Aug 15, 2025 | 197.16 | 197.16 | 193.17 | 193.42 | 193.42 | -1.58% | 797,525 |
| Aug 14, 2025 | 198.79 | 198.79 | 195.27 | 196.52 | 196.52 | -2.13% | 410,600 |
| Aug 13, 2025 | 199.05 | 200.88 | 198.32 | 200.79 | 200.79 | 0.92% | 483,907 |
| Aug 12, 2025 | 196.77 | 199.15 | 196.29 | 198.96 | 198.96 | 1.19% | 520,625 |
| Aug 11, 2025 | 196.67 | 198.21 | 194.63 | 196.62 | 196.62 | 0.10% | 482,216 |
| Aug 8, 2025 | 195.36 | 197.25 | 194.50 | 196.43 | 196.43 | 0.81% | 440,978 |
| Aug 7, 2025 | 193.82 | 195.62 | 192.43 | 194.86 | 194.86 | 1.37% | 455,500 |