Packaging Corporation of AmericaPKGNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/18/2026 | $239.35 | $242.26 | $237.17 | $239.03 | 1.26M |
| 2/17/2026 | $245.77 | $246.10 | $240.24 | $240.37 | 1.18M |
| 2/13/2026 | $244.63 | $248.19 | $243.57 | $246.31 | 1.07M |
| 2/12/2026 | $245.46 | $249.51 | $243.50 | $245.08 | 1.22M |
| 2/11/2026 | $243.89 | $246.54 | $241.78 | $244.55 | 973,039 |
| 2/10/2026 | $239.76 | $241.92 | $236.94 | $241.78 | 755,012 |
| 2/9/2026 | $237.42 | $240.79 | $235.95 | $238.71 | 786,436 |
| 2/6/2026 | $233.82 | $239.75 | $230.63 | $238.86 | 844,602 |
| 2/5/2026 | $232.32 | $232.81 | $227.96 | $231.91 | 1.14M |
| 2/4/2026 | $225.99 | $234.20 | $224.44 | $232.45 | 1.31M |
| 2/3/2026 | $223.14 | $228.20 | $222.14 | $224.42 | 983,400 |
| 2/2/2026 | $221.52 | $224.76 | $220.15 | $223.72 | 1.02M |
| 1/30/2026 | $218.73 | $224.69 | $217.90 | $222.55 | 1.70M |
| 1/29/2026 | $218.86 | $223.05 | $217.72 | $220.21 | 1.65M |
| 1/28/2026 | $220.01 | $231.12 | $215.47 | $217.61 | 2.40M |
| 1/27/2026 | $220.50 | $224.46 | $216.51 | $223.62 | 1.81M |
| 1/26/2026 | $225.95 | $226.34 | $221.75 | $221.83 | 1.71M |
| 1/23/2026 | $218.06 | $227.61 | $216.29 | $225.39 | 1.84M |
| 1/22/2026 | $221.03 | $222.69 | $217.63 | $218.76 | 760,300 |
| 1/21/2026 | $219.85 | $222.22 | $217.61 | $220.00 | 965,113 |
| 1/20/2026 | $219.87 | $220.32 | $216.66 | $217.11 | 751,400 |
| 1/16/2026 | $221.04 | $222.27 | $219.50 | $221.33 | 570,822 |
| 1/15/2026 | $220.81 | $223.90 | $219.01 | $221.96 | 738,041 |
| 1/14/2026 | $219.19 | $221.80 | $217.51 | $219.96 | 753,201 |
| 1/13/2026 | $217.21 | $219.08 | $214.99 | $218.65 | 691,714 |
| 1/12/2026 | $218.43 | $218.43 | $215.37 | $217.22 | 846,728 |
| 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 |