Packaging Corp of America (PKG) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +8.3% vs the 50-day and +12.1% vs the 200-day average, 1.2% below the 52-week high and +35.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Packaging Corp of America trades 8.3% above its 50-day and 12.1% above its 200-day moving average. (as of 2026-10-30)

Packaging Corp of America manufactures containerboard and corrugated packaging, plus uncoated freesheet and specialty papers, through its Packaging and Paper segments. The packaging side makes shipping containers, retail display boxes and protective packaging for food, drink and industrial goods, sold through a direct sales team.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PKG overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	255.75	257.22	253.76	256.82	+0.90%	555,626
2026-10-29	249.64	255.23	249.64	254.53	+2.45%	540,500
2026-10-28	248.88	251.34	244.58	248.44	-1.81%	837,300
2026-10-27	254.37	255.81	250.34	253.01	-0.29%	721,100
2026-10-26	248.45	254.04	247.36	253.74	+2.61%	911,600
2026-10-23	247.23	249.58	244.97	247.29	-0.65%	712,700
2026-10-22	241.46	248.92	241.46	248.92	+4.15%	1,470,700
2026-10-21	239.48	239.64	236.30	239.00	+0.03%	810,100
2026-10-20	235.70	240.24	235.70	238.92	+1.07%	780,900
2026-10-19	236.04	239.27	233.31	236.38	+0.16%	851,400
2026-10-16	234.72	237.50	233.46	236.00	+1.47%	917,400
2026-10-15	233.13	235.03	230.81	232.58	+1.14%	528,900
2026-10-14	230.72	231.65	228.42	229.96	-0.73%	566,300
2026-10-13	230.56	232.14	227.11	231.65	+1.68%	529,400
2026-10-12	230.47	231.19	227.29	227.82	-1.17%	351,815
2026-10-09	230.03	231.78	228.49	230.51	+0.25%	459,500
2026-10-08	226.25	229.98	225.12	229.94	+1.18%	493,500
2026-10-07	227.93	228.77	226.61	227.25	-1.08%	491,100
2026-10-06	229.71	231.90	227.52	229.74	+0.19%	397,400
2026-10-05	227.00	230.51	224.84	229.31	+0.34%	489,500
2026-10-02	230.85	232.35	228.39	228.54	-0.51%	530,800
2026-10-01	227.53	231.36	224.80	229.71	+0.20%	611,000
2026-09-30	233.27	233.27	229.26	229.26	-1.72%	582,300
2026-09-29	233.37	234.88	231.18	233.28	-0.53%	626,400
2026-09-28	234.86	236.91	233.13	234.52	-1.12%	682,200
2026-09-25	239.38	239.65	236.52	237.18	-0.39%	481,800
2026-09-24	241.87	241.92	235.73	238.11	-1.19%	505,700
2026-09-23	239.73	242.25	238.02	240.98	+1.15%	497,700
2026-09-22	240.36	241.35	237.95	238.23	-0.03%	395,800
2026-09-21	237.46	242.63	237.46	238.31	+2.38%	720,000
2026-09-18	232.51	235.29	231.33	232.77	-1.19%	1,119,655
2026-09-17	234.52	235.73	231.91	235.57	+1.78%	586,700
2026-09-16	232.84	235.58	228.84	231.45	+0.10%	517,300
2026-09-15	231.14	231.85	229.47	231.21	-0.88%	433,791
2026-09-14	232.54	235.96	232.54	233.26	-0.49%	585,150
2026-09-11	235.43	236.17	233.30	234.40	+0.86%	876,500
2026-09-10	227.30	233.45	225.33	232.41	+2.26%	983,500
2026-09-09	231.55	233.86	227.28	227.28	-2.03%	532,100
2026-09-08	234.69	238.17	231.84	231.99	-2.22%	566,200
2026-09-04	234.31	238.07	234.13	237.25	+1.14%	530,400
2026-09-03	235.04	238.00	230.05	234.57	+0.44%	533,600
2026-09-02	229.61	236.38	227.65	233.54	+1.93%	669,500
2026-09-01	233.80	234.20	228.51	229.12	-2.06%	695,500
2026-08-31	239.87	239.87	233.79	233.94	-2.68%	576,500
2026-08-28	245.34	246.18	239.88	240.39	-1.35%	421,100
2026-08-27	244.04	245.53	240.17	243.69	-1.21%	489,100
2026-08-26	247.90	250.88	245.96	246.68	+0.06%	556,100
2026-08-25	249.25	249.39	245.53	246.54	-0.94%	449,276
2026-08-24	253.89	255.59	248.04	248.88	-1.55%	561,510
2026-08-21	251.03	253.95	249.66	252.79	+1.29%	461,100
2026-08-20	250.07	255.39	247.39	249.56	-1.32%	633,500
2026-08-19	252.05	255.50	251.97	252.91	+1.04%	490,900
2026-08-18	254.00	254.00	250.25	250.30	-1.06%	361,600
2026-08-17	253.18	254.83	251.81	252.97	-0.98%	480,500
2026-08-14	256.66	256.70	253.69	255.48	-0.61%	324,200
2026-08-13	259.25	259.98	255.92	257.05	+0.29%	375,700
2026-08-12	259.00	259.00	254.91	256.31	-0.44%	419,800
2026-08-11	254.05	258.63	252.92	257.43	+1.05%	493,700
2026-08-10	254.09	255.43	251.58	254.75	-0.50%	504,700
2026-08-07	252.32	256.94	248.66	256.04	+1.30%	479,300
2026-08-06	255.31	256.94	250.05	252.75	-1.27%	505,300
2026-08-05	255.38	258.40	254.75	256.01	+0.21%	635,900
2026-08-04	251.07	255.73	249.13	255.48	+1.75%	447,500
2026-08-03	249.94	252.22	245.68	251.09	+2.14%	640,500
2026-07-31	248.00	248.00	243.26	245.84	-1.12%	472,400
2026-07-30	249.05	253.72	245.30	248.63	-0.32%	539,300
2026-07-29	249.49	252.67	246.60	249.43	-1.50%	928,500
2026-07-28	256.85	258.81	251.49	253.24	+0.34%	1,132,900
2026-07-27	255.53	256.44	250.29	252.37	-0.79%	1,112,200
2026-07-24	233.77	254.49	233.77	254.39	+8.76%	1,424,100
2026-07-23	231.00	234.52	226.15	233.90	+2.50%	1,305,600
2026-07-22	228.01	233.14	222.74	228.19	-0.01%	1,514,300
2026-07-21	230.55	231.88	226.30	228.21	-0.10%	537,800
2026-07-20	234.77	236.86	227.92	228.43	-1.99%	495,300
2026-07-17	232.78	237.72	229.95	233.07	-0.41%	643,100
2026-07-16	229.17	234.11	228.06	234.04	+2.71%	547,100
2026-07-15	226.83	230.63	225.54	227.86	+0.93%	460,600
2026-07-14	228.25	228.25	223.55	225.76	-0.04%	408,500
2026-07-13	229.28	233.63	225.12	225.86	-1.27%	556,200
2026-07-10	225.64	232.80	225.64	228.77	+1.91%	598,000
2026-07-09	222.89	228.01	222.89	224.49	+0.01%	552,500
2026-07-08	229.92	232.36	223.75	224.46	-3.42%	590,300
2026-07-07	236.27	237.33	231.55	232.40	-1.69%	686,700
2026-07-06	236.64	237.04	233.23	236.39	-0.76%	549,000
2026-07-02	238.52	239.83	234.93	238.20	+0.11%	552,900
2026-07-01	237.62	239.68	236.59	237.93	-0.15%	513,000
2026-06-30	237.40	239.48	235.13	238.28	+0.27%	464,000
2026-06-29	238.17	238.98	234.18	237.65	-1.61%	490,200
2026-06-26	238.47	241.81	236.80	241.55	+0.19%	941,900
2026-06-25	240.01	243.50	238.10	241.09	+1.36%	427,400
2026-06-24	235.59	240.00	235.53	237.85	+2.16%	650,800
2026-06-23	231.01	234.93	228.30	232.83	-0.51%	530,200
2026-06-22	229.58	235.69	229.58	234.03	+2.19%	641,600
2026-06-18	230.57	235.40	228.95	229.02	-0.10%	1,301,400
2026-06-17	228.85	233.19	227.25	229.26	-0.13%	558,400
2026-06-16	230.52	232.41	229.20	229.55	-0.18%	429,320
2026-06-15	230.60	233.14	229.39	229.96	+0.76%	669,272
2026-06-12	227.16	229.37	223.69	228.23	+1.71%	730,300
2026-06-11	217.47	226.20	214.65	224.40	+3.58%	1,060,000
2026-06-10	227.87	227.87	214.18	216.64	-4.70%	1,025,900
2026-06-09	221.79	227.75	220.51	227.33	+3.60%	749,700
2026-06-08	222.00	222.21	219.13	219.43	-1.52%	416,100
2026-06-05	224.29	226.83	221.14	222.82	-0.83%	371,200
2026-06-04	225.50	227.68	223.89	224.69	+0.13%	382,700
2026-06-03	223.22	226.22	222.56	224.39	-0.20%	459,400
2026-06-02	222.16	227.89	221.74	224.83	+1.43%	637,900
2026-06-01	215.88	223.30	214.55	221.67	+1.26%	665,200
2026-05-29	216.01	219.30	215.88	218.91	+0.35%	1,049,500
2026-05-28	215.63	219.46	214.55	218.14	+0.07%	952,100
2026-05-27	220.40	221.09	215.88	217.99	-0.22%	998,400
2026-05-26	217.28	219.60	215.60	218.47	+1.19%	657,600
2026-05-22	214.35	216.00	212.08	215.91	+1.01%	475,600
2026-05-21	211.04	214.32	208.07	213.76	+0.26%	518,100
2026-05-20	206.82	213.23	205.11	213.21	+4.94%	901,900
2026-05-19	209.67	209.68	202.93	203.17	-3.57%	887,200
2026-05-18	212.39	214.44	210.69	210.69	-0.66%	473,800
2026-05-15	218.57	218.61	211.59	212.08	-3.64%	496,400
2026-05-14	219.69	222.11	217.33	220.10	+0.86%	618,100
2026-05-13	222.68	223.97	217.94	218.22	-0.79%	589,500
2026-05-12	221.71	223.47	215.18	219.95	-0.71%	630,000
2026-05-11	225.19	225.43	221.36	221.52	-1.37%	504,600
2026-05-08	225.08	227.16	223.23	224.59	+0.52%	456,200
2026-05-07	227.04	228.40	223.27	223.43	-1.49%	566,800
2026-05-06	226.71	231.27	226.59	226.82	+1.85%	710,100
2026-05-05	218.83	224.89	217.19	222.71	+2.13%	827,606
2026-05-04	220.50	221.80	217.87	218.06	+0.00%	886,514
2026-05-01	216.65	218.28	212.40	218.06	+2.16%	843,900
2026-04-30	214.37	217.70	211.72	213.45	-1.20%	1,075,300
2026-04-29	222.23	222.95	216.04	216.05	-2.94%	975,300
2026-04-28	214.14	224.57	210.46	222.59	+4.73%	1,558,200
2026-04-27	212.79	214.92	210.11	212.54	-0.16%	819,000
2026-04-24	212.10	216.48	209.41	212.87	-1.00%	1,091,600
2026-04-23	212.94	222.72	212.20	215.02	+4.77%	1,899,100
2026-04-22	211.25	211.96	201.87	205.24	-2.51%	945,000
2026-04-21	213.85	214.50	210.04	210.53	-1.35%	715,700
2026-04-20	213.33	215.30	211.77	213.41	+0.01%	898,000
2026-04-17	210.00	217.17	209.66	213.39	+2.78%	968,000
2026-04-16	206.57	207.93	205.19	207.62	+0.27%	623,400
2026-04-15	209.54	210.04	204.69	207.07	-1.36%	821,600
2026-04-14	210.86	212.20	208.52	209.93	-0.26%	823,800
2026-04-13	205.63	211.15	204.80	210.48	+1.99%	879,200
2026-04-10	208.79	208.81	204.58	206.38	-0.84%	584,100
2026-04-09	209.12	210.85	205.62	208.12	-1.39%	830,200
2026-04-08	208.27	211.98	208.27	211.05	+3.70%	818,700
2026-04-07	202.50	204.29	201.56	203.51	-0.92%	664,000
2026-04-06	203.57	206.04	202.94	205.40	+0.46%	445,400
2026-04-02	208.09	210.78	202.18	204.46	-3.22%	1,083,900
2026-04-01	214.21	215.83	211.13	211.27	-0.45%	691,600
2026-03-31	211.64	213.35	208.13	212.22	+1.52%	785,400
2026-03-30	214.10	214.10	208.91	209.04	-1.51%	709,200
2026-03-27	211.67	213.02	210.83	212.25	-0.16%	630,300
2026-03-26	211.46	215.16	210.35	212.60	-0.36%	807,800
2026-03-25	215.17	216.03	212.10	213.36	-0.07%	536,600
2026-03-24	207.12	215.28	207.06	213.50	+2.12%	765,821
2026-03-23	208.75	213.32	207.06	209.06	+3.12%	1,255,387
2026-03-20	205.26	205.66	201.25	202.73	-0.81%	5,391,900
2026-03-19	207.82	207.82	201.48	204.39	-2.40%	1,513,500
2026-03-18	214.10	216.40	209.33	209.42	-3.03%	1,128,700
2026-03-17	217.44	217.68	215.03	215.97	+0.47%	817,000
2026-03-16	216.49	217.53	213.59	214.95	+0.21%	1,089,200
2026-03-13	216.00	218.65	213.66	214.50	+0.21%	1,154,900
2026-03-12	221.90	222.07	211.47	214.04	-3.84%	1,415,800
2026-03-11	221.08	223.77	217.44	222.58	+0.57%	916,800
2026-03-10	222.64	225.35	220.20	221.32	-0.66%	951,000
2026-03-09	219.34	223.78	214.52	222.80	+0.13%	1,135,000
2026-03-06	223.80	224.79	219.73	222.52	-1.64%	1,030,400
2026-03-05	229.96	231.17	224.18	226.22	-2.72%	763,300
2026-03-04	231.23	233.81	228.88	232.55	+0.49%	766,300
2026-03-03	226.91	233.14	224.05	231.42	+0.09%	665,700
2026-03-02	229.20	232.53	225.98	231.21	-0.40%	630,800
2026-02-27	230.01	232.20	226.71	232.14	+0.13%	1,037,100
2026-02-26	232.38	234.27	228.60	231.83	+0.39%	939,000
2026-02-25	229.06	231.46	223.66	230.92	+0.89%	987,700
2026-02-24	227.51	229.58	225.29	228.89	+1.48%	1,166,200
2026-02-23	222.50	225.61	218.53	225.55	-4.92%	1,449,000
2026-02-20	239.52	241.32	235.34	237.21	-0.73%	993,900
2026-02-19	239.29	241.19	235.92	238.95	-0.03%	788,200
2026-02-18	239.35	242.26	237.17	239.03	-0.56%	1,527,300
2026-02-17	245.77	246.10	240.24	240.37	-2.41%	1,181,300
2026-02-13	244.63	248.19	243.57	246.31	+0.50%	1,068,900
2026-02-12	245.46	249.51	243.50	245.08	+0.22%	1,216,200
2026-02-11	243.89	246.54	241.78	244.55	+1.15%	973,000
2026-02-10	239.76	241.92	236.94	241.78	+1.29%	755,000
2026-02-09	237.42	240.79	235.95	238.71	-0.06%	786,400
2026-02-06	233.82	239.75	230.63	238.86	+3.00%	844,600
2026-02-05	232.32	232.81	227.96	231.91	-0.23%	1,136,900
2026-02-04	225.99	234.20	224.44	232.45	+3.58%	1,311,900
2026-02-03	223.14	228.20	222.14	224.42	+0.31%	983,400
2026-02-02	221.52	224.76	220.15	223.72	+0.53%	1,021,700
2026-01-30	218.73	224.69	217.90	222.55	+1.06%	1,699,700
2026-01-29	218.86	223.05	217.72	220.21	+1.19%	1,654,100
2026-01-28	220.01	231.12	215.47	217.61	-2.69%	2,395,700
2026-01-27	220.50	224.46	216.51	223.62	+0.81%	1,806,800
2026-01-26	225.95	226.34	221.75	221.83	-1.58%	1,708,300
2026-01-23	218.06	227.61	216.29	225.39	+3.03%	1,838,900
2026-01-22	221.03	222.69	217.63	218.76	-0.56%	760,300
2026-01-21	219.85	222.22	217.61	220.00	+1.33%	965,100
2026-01-20	219.87	220.32	216.66	217.11	-1.91%	751,400
2026-01-16	221.04	222.27	219.50	221.33	-0.28%	570,800
2026-01-15	220.81	223.90	219.01	221.96	+0.91%	738,000
2026-01-14	219.19	221.80	217.51	219.96	+0.60%	753,200
2026-01-13	217.21	219.08	214.99	218.65	+0.66%	691,700
2026-01-12	218.43	218.43	215.37	217.22	-0.97%	846,700
2026-01-09	215.26	219.52	214.10	219.35	+2.56%	637,100
2026-01-08	206.15	214.84	206.15	213.88	+3.42%	850,500
2026-01-07	211.73	213.90	204.70	206.81	-2.32%	839,700
2026-01-06	213.80	213.89	211.62	211.72	+0.28%	970,600
2026-01-05	210.21	211.81	207.79	211.13	+0.00%	759,500
2026-01-02	205.95	211.42	204.58	211.12	+2.37%	584,200
2025-12-31	207.84	208.94	206.19	206.23	-0.97%	365,600
2025-12-30	208.45	209.77	207.25	208.26	-0.24%	395,000
2025-12-29	207.82	209.13	207.20	208.77	-0.07%	399,200
2025-12-26	207.95	209.02	205.47	208.91	+0.76%	380,800
2025-12-24	206.08	208.52	205.24	207.33	+0.24%	285,400
2025-12-23	206.54	207.56	205.13	206.83	+0.14%	563,300
2025-12-22	204.01	207.46	199.91	206.55	+1.84%	812,800
2025-12-19	203.69	204.19	202.11	202.82	-0.59%	1,793,600
2025-12-18	202.14	204.93	200.09	204.03	+0.84%	975,300
2025-12-17	203.06	203.59	200.17	202.33	-0.65%	837,800
2025-12-16	205.30	205.88	201.49	203.66	-0.40%	1,681,500
2025-12-15	204.89	205.31	203.09	204.48	-0.29%	879,700
2025-12-12	205.67	205.93	204.31	205.07	-0.11%	884,200
2025-12-11	203.04	206.17	201.45	205.30	+1.32%	705,900
2025-12-10	195.31	204.16	194.65	202.62	+4.77%	952,600
2025-12-09	196.01	197.30	193.01	193.40	-1.72%	605,000
2025-12-08	197.82	199.66	195.90	196.79	-0.85%	861,600
2025-12-05	196.35	200.25	195.73	198.48	+0.94%	890,900
2025-12-04	197.97	199.54	196.33	196.63	-0.67%	732,300
2025-12-03	193.26	198.41	192.66	197.95	+2.80%	967,900
2025-12-02	203.24	203.24	191.65	192.55	-5.26%	1,314,000
2025-12-01	203.49	205.45	202.88	203.24	-0.41%	590,000
2025-11-28	203.07	205.68	201.66	204.07	+0.29%	292,400
2025-11-26	200.68	204.37	200.63	203.49	+1.11%	498,900
2025-11-25	198.88	201.70	197.73	201.26	+2.00%	545,600
2025-11-24	196.35	198.17	195.62	197.32	+0.01%	749,600
2025-11-21	192.71	198.50	192.58	197.31	+2.94%	707,400
2025-11-20	195.17	196.37	191.50	191.68	-1.35%	914,600
2025-11-19	196.38	196.69	192.75	194.31	-1.18%	939,800
2025-11-18	196.22	197.93	194.49	196.63	-0.02%	608,000
2025-11-17	197.21	197.53	194.85	196.67	-0.28%	896,100
2025-11-14	198.17	198.66	195.26	197.22	-0.94%	835,000
2025-11-13	200.99	202.93	198.88	199.09	-0.67%	735,400
2025-11-12	203.05	204.11	200.42	200.44	-1.27%	789,400
2025-11-11	201.74	203.34	200.88	203.02	+1.15%	585,800
2025-11-10	200.55	201.69	198.48	200.72	+0.08%	709,200
2025-11-07	198.00	200.83	195.75	200.55	+1.24%	573,100
2025-11-06	198.18	200.62	196.67	198.09	-0.52%	842,300
2025-11-05	197.33	199.60	196.17	199.12	+0.99%	1,337,200
2025-11-04	195.16	198.14	194.68	197.16	+0.80%	841,000
2025-11-03	194.46	195.80	192.82	195.59	-0.09%	862,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+8.65%). Worst month: Apr (-4.52%). Based on 5 years of daily data (2022–2026).

Jan+2.90%
Feb+2.97%
Mar-2.06%
Apr-4.52%
May+0.21%
Jun+2.80%
Jul+6.38%
Aug+2.56%
Sep+1.98%
Oct+0.46%
Nov+8.65%
Dec-4.16%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Packaging Corp of America's (PKG) latest close?

256.82 on 2026-10-30, from the Closelook data lake's daily price record.

What is PKG's 52-week high and low?

259.98 high and 191.50 low over the trailing 52 weeks, as of 2026-10-30.

What is Packaging Corp of America's strongest and weakest month historically?

Historically, PKG's strongest calendar month has been Nov (average +8.65%) and its weakest Apr (average -4.52%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on PKG?

Uptrend stack intact: Trades +8.3% vs the 50-day and +12.1% vs the 200-day average, 1.2% below the 52-week high and +35.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is PKG above its 50-day and 200-day moving averages?

Packaging Corp of America trades 8.3% above its 50-day and 12.1% above its 200-day moving average (7.4% above its 20-day). As of 2026-10-30.