Packaging Corporation of AmericaPKGNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $215.26 | $219.52 | $214.10 | $219.35 | 637,138 |
| 1/8/2026 | $206.15 | $214.84 | $206.15 | $213.88 | 850,500 |
| 1/7/2026 | $211.73 | $213.90 | $204.70 | $206.81 | 839,700 |
| 1/6/2026 | $213.80 | $213.89 | $211.62 | $211.72 | 970,600 |
| 1/5/2026 | $210.21 | $211.81 | $207.79 | $211.13 | 759,538 |
| 1/2/2026 | $205.95 | $211.42 | $204.58 | $211.12 | 584,200 |
| 12/31/2025 | $207.84 | $208.94 | $206.19 | $206.23 | 365,600 |
| 12/30/2025 | $208.45 | $209.77 | $207.25 | $208.26 | 395,000 |
| 12/29/2025 | $207.82 | $209.13 | $207.20 | $208.77 | 399,245 |
| 12/26/2025 | $207.95 | $209.02 | $205.47 | $208.91 | 380,833 |
| 12/24/2025 | $206.08 | $208.52 | $205.24 | $207.33 | 285,400 |
| 12/23/2025 | $206.54 | $207.56 | $205.13 | $206.83 | 563,300 |
| 12/22/2025 | $204.01 | $207.46 | $199.91 | $206.55 | 812,809 |
| 12/19/2025 | $203.69 | $204.19 | $202.11 | $202.82 | 1.79M |
| 12/18/2025 | $202.14 | $204.93 | $200.09 | $204.03 | 975,300 |
| 12/17/2025 | $203.06 | $203.59 | $200.17 | $202.33 | 837,938 |
| 12/16/2025 | $205.30 | $205.88 | $201.49 | $203.66 | 1.68M |
| 12/15/2025 | $204.89 | $205.31 | $203.09 | $204.48 | 879,700 |
| 12/12/2025 | $205.67 | $205.93 | $204.31 | $205.07 | 884,200 |
| 12/11/2025 | $203.04 | $206.17 | $201.45 | $205.30 | 705,921 |
| 12/10/2025 | $195.31 | $204.16 | $194.65 | $202.62 | 952,648 |
| 12/9/2025 | $196.01 | $197.30 | $193.01 | $193.40 | 605,065 |
| 12/8/2025 | $197.82 | $199.66 | $195.90 | $196.79 | 861,600 |
| 12/5/2025 | $196.35 | $200.25 | $195.73 | $198.48 | 890,900 |
| 12/4/2025 | $197.97 | $199.54 | $196.33 | $196.63 | 732,300 |
| 12/3/2025 | $193.26 | $198.41 | $192.66 | $197.95 | 968,024 |
| 12/2/2025 | $203.24 | $203.24 | $191.65 | $192.55 | 1.31M |
| 12/1/2025 | $203.49 | $205.45 | $202.88 | $203.24 | 590,010 |
| 11/28/2025 | $203.07 | $205.68 | $201.66 | $204.07 | 292,410 |
| 11/26/2025 | $200.68 | $204.37 | $200.63 | $203.49 | 498,934 |
| 11/25/2025 | $198.88 | $201.70 | $197.73 | $201.26 | 545,631 |
| 11/24/2025 | $196.35 | $198.17 | $195.62 | $197.32 | 749,615 |
| 11/21/2025 | $192.71 | $198.50 | $192.58 | $197.31 | 707,434 |
| 11/20/2025 | $195.17 | $196.37 | $191.50 | $191.68 | 914,617 |
| 11/19/2025 | $196.38 | $196.69 | $192.75 | $194.31 | 939,803 |
| 11/18/2025 | $196.22 | $197.93 | $194.49 | $196.63 | 608,014 |
| 11/17/2025 | $197.21 | $197.53 | $194.85 | $196.67 | 896,100 |
| 11/14/2025 | $198.17 | $198.66 | $195.26 | $197.22 | 835,017 |
| 11/13/2025 | $200.99 | $202.93 | $198.88 | $199.09 | 735,430 |
| 11/12/2025 | $203.05 | $204.11 | $200.42 | $200.44 | 789,400 |
| 11/11/2025 | $201.74 | $203.34 | $200.88 | $203.02 | 585,841 |
| 11/10/2025 | $200.55 | $201.69 | $198.48 | $200.72 | 709,200 |
| 11/7/2025 | $198.00 | $200.83 | $195.75 | $200.55 | 573,114 |
| 11/6/2025 | $198.18 | $200.62 | $196.67 | $198.09 | 842,301 |
| 11/5/2025 | $197.33 | $199.60 | $196.17 | $199.12 | 1.34M |
| 11/4/2025 | $195.16 | $198.14 | $194.68 | $197.16 | 841,000 |
| 11/3/2025 | $194.46 | $195.80 | $192.82 | $195.59 | 862,900 |
| 10/31/2025 | $194.98 | $196.68 | $193.07 | $195.76 | 835,200 |
| 10/30/2025 | $195.57 | $199.01 | $194.83 | $196.16 | 825,554 |
| 10/29/2025 | $204.78 | $204.78 | $195.79 | $196.65 | 996,376 |
| 10/28/2025 | $205.88 | $208.61 | $205.26 | $206.16 | 468,027 |
| 10/27/2025 | $205.48 | $208.84 | $204.84 | $206.61 | 733,700 |
| 10/24/2025 | $212.17 | $215.77 | $204.23 | $204.83 | 1.35M |
| 10/23/2025 | $199.35 | $213.43 | $198.27 | $213.26 | 1.90M |
| 10/22/2025 | $208.99 | $212.52 | $207.80 | $208.74 | 1.45M |
| 10/21/2025 | $206.23 | $208.62 | $204.75 | $208.13 | 692,817 |
| 10/20/2025 | $203.97 | $206.01 | $201.89 | $205.88 | 820,800 |
| 10/17/2025 | $205.95 | $207.02 | $202.37 | $203.33 | 772,300 |
| 10/16/2025 | $209.94 | $210.38 | $205.23 | $205.34 | 583,700 |
| 10/15/2025 | $211.12 | $211.42 | $207.25 | $209.65 | 659,700 |
| 10/14/2025 | $206.28 | $212.30 | $204.88 | $210.76 | 685,400 |
| 10/13/2025 | $208.67 | $209.81 | $206.19 | $207.75 | 486,300 |