PKG(PKG)
PKG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $230.56 | $232.14 | $227.11 | $231.65 | 529,375 |
| 10/12/2026 | $230.47 | $231.19 | $227.29 | $227.82 | 351,815 |
| 10/9/2026 | $230.03 | $231.78 | $228.49 | $230.51 | 459,527 |
| 10/8/2026 | $226.25 | $229.98 | $225.12 | $229.94 | 493,503 |
| 10/7/2026 | $227.93 | $228.77 | $226.61 | $227.25 | 491,140 |
| 10/6/2026 | $229.71 | $231.90 | $227.52 | $229.74 | 397,440 |
| 10/5/2026 | $227.00 | $230.51 | $224.84 | $229.31 | 489,526 |
| 10/2/2026 | $230.85 | $232.35 | $228.39 | $228.54 | 530,800 |
| 10/1/2026 | $227.53 | $231.36 | $224.80 | $229.71 | 611,000 |
| 9/30/2026 | $233.27 | $233.27 | $229.26 | $229.26 | 582,300 |
| 9/29/2026 | $233.37 | $234.88 | $231.18 | $233.28 | 626,405 |
| 9/28/2026 | $234.86 | $236.91 | $233.13 | $234.52 | 684,371 |
| 9/25/2026 | $239.38 | $239.65 | $236.52 | $237.18 | 481,800 |
| 9/24/2026 | $241.87 | $241.92 | $235.73 | $238.11 | 505,744 |
| 9/23/2026 | $239.73 | $242.25 | $238.02 | $240.98 | 497,700 |
| 9/22/2026 | $240.36 | $241.35 | $237.95 | $238.23 | 395,800 |
| 9/21/2026 | $237.46 | $242.63 | $237.46 | $238.31 | 720,053 |
| 9/18/2026 | $232.51 | $235.29 | $231.33 | $232.77 | 1.12M |
| 9/17/2026 | $234.52 | $235.73 | $231.91 | $235.57 | 586,733 |
| 9/16/2026 | $232.84 | $235.58 | $228.84 | $231.45 | 517,349 |
| 9/15/2026 | $231.14 | $231.85 | $229.47 | $231.21 | 433,800 |
| 9/14/2026 | $232.54 | $235.96 | $232.54 | $233.26 | 585,150 |
| 9/11/2026 | $235.43 | $236.17 | $233.30 | $234.40 | 876,500 |
| 9/10/2026 | $227.30 | $233.45 | $225.33 | $232.41 | 983,500 |
| 9/9/2026 | $231.55 | $233.86 | $227.28 | $227.28 | 532,100 |
| 9/8/2026 | $234.69 | $238.17 | $231.84 | $231.99 | 566,200 |
| 9/4/2026 | $234.31 | $238.07 | $234.13 | $237.25 | 530,400 |
| 9/3/2026 | $235.04 | $238.00 | $230.05 | $234.57 | 533,600 |
| 9/2/2026 | $229.61 | $236.38 | $227.65 | $233.54 | 669,500 |
| 9/1/2026 | $233.80 | $234.20 | $228.51 | $229.12 | 695,510 |
| 8/31/2026 | $239.87 | $239.87 | $233.79 | $233.94 | 576,539 |
| 8/28/2026 | $245.34 | $246.18 | $239.88 | $240.39 | 421,121 |
| 8/27/2026 | $244.04 | $245.53 | $240.17 | $243.69 | 489,224 |
| 8/26/2026 | $247.90 | $250.88 | $245.96 | $246.68 | 556,100 |
| 8/25/2026 | $249.25 | $249.39 | $245.53 | $246.54 | 449,300 |
| 8/24/2026 | $253.89 | $255.60 | $248.04 | $248.88 | 561,510 |
| 8/21/2026 | $251.03 | $253.95 | $249.66 | $252.79 | 461,100 |
| 8/20/2026 | $250.07 | $255.39 | $247.39 | $249.56 | 633,508 |
| 8/19/2026 | $252.05 | $255.50 | $251.97 | $252.91 | 490,924 |
| 8/18/2026 | $254.00 | $254.00 | $250.25 | $250.30 | 361,600 |
| 8/17/2026 | $253.18 | $254.83 | $251.81 | $252.97 | 480,500 |
| 8/14/2026 | $256.66 | $256.70 | $253.69 | $255.48 | 324,339 |
| 8/13/2026 | $259.25 | $259.98 | $255.92 | $257.05 | 375,745 |
| 8/12/2026 | $259.00 | $259.00 | $254.91 | $256.31 | 419,800 |
| 8/11/2026 | $254.05 | $258.63 | $252.92 | $257.43 | 493,746 |
| 8/10/2026 | $254.09 | $255.43 | $251.58 | $254.75 | 504,729 |
| 8/7/2026 | $252.32 | $256.94 | $248.66 | $256.04 | 479,300 |
| 8/6/2026 | $255.31 | $256.94 | $250.05 | $252.75 | 505,341 |
| 8/5/2026 | $255.38 | $258.40 | $254.75 | $256.01 | 635,900 |
| 8/4/2026 | $251.07 | $255.73 | $249.13 | $255.48 | 447,549 |
| 8/3/2026 | $249.94 | $252.22 | $245.68 | $251.09 | 640,503 |
| 7/31/2026 | $248.00 | $248.00 | $243.26 | $245.84 | 472,605 |
| 7/30/2026 | $249.05 | $253.72 | $245.30 | $248.63 | 539,375 |
| 7/29/2026 | $249.49 | $252.67 | $246.60 | $249.43 | 928,543 |
| 7/28/2026 | $256.85 | $258.81 | $251.49 | $253.24 | 1.13M |
| 7/27/2026 | $255.53 | $256.44 | $250.29 | $252.37 | 1.11M |
| 7/24/2026 | $233.77 | $254.49 | $233.77 | $254.39 | 1.42M |
| 7/23/2026 | $231.00 | $234.52 | $226.15 | $233.90 | 1.31M |
| 7/22/2026 | $228.01 | $233.14 | $222.74 | $228.19 | 1.51M |
| 7/21/2026 | $230.55 | $231.88 | $226.30 | $228.21 | 537,800 |
| 7/20/2026 | $234.77 | $236.86 | $227.92 | $228.43 | 495,310 |
| 7/17/2026 | $232.78 | $237.72 | $229.95 | $233.07 | 643,136 |
| 7/16/2026 | $229.17 | $234.11 | $228.06 | $234.04 | 547,129 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
