Packaging Corp of America (PKG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 194.98 | 196.68 | 193.07 | 195.76 | -0.20% | 835,200 |
| 2025-10-30 | 195.57 | 199.01 | 194.83 | 196.16 | -0.25% | 825,400 |
| 2025-10-29 | 204.78 | 204.78 | 195.79 | 196.65 | -4.61% | 996,300 |
| 2025-10-28 | 205.88 | 208.61 | 205.26 | 206.16 | -0.22% | 468,000 |
| 2025-10-27 | 205.48 | 208.84 | 204.84 | 206.61 | +0.87% | 733,700 |
| 2025-10-24 | 212.17 | 215.77 | 204.23 | 204.83 | -3.95% | 1,351,400 |
| 2025-10-23 | 199.35 | 213.43 | 198.27 | 213.26 | +2.17% | 1,904,300 |
| 2025-10-22 | 208.99 | 212.52 | 207.80 | 208.74 | +0.29% | 1,446,300 |
| 2025-10-21 | 206.23 | 208.62 | 204.75 | 208.13 | +1.09% | 692,800 |
| 2025-10-20 | 203.97 | 206.01 | 201.89 | 205.88 | +1.25% | 820,800 |
| 2025-10-17 | 205.95 | 207.02 | 202.37 | 203.33 | -0.98% | 772,300 |
| 2025-10-16 | 209.94 | 210.38 | 205.23 | 205.34 | -2.06% | 583,700 |
| 2025-10-15 | 211.12 | 211.42 | 207.25 | 209.65 | -0.53% | 659,700 |
| 2025-10-14 | 206.28 | 212.30 | 204.88 | 210.76 | +1.45% | 685,400 |
| 2025-10-13 | 208.67 | 209.81 | 206.19 | 207.75 | +0.48% | 486,300 |
| 2025-10-10 | 212.48 | 212.98 | 206.58 | 206.75 | -2.19% | 645,300 |
| 2025-10-09 | 214.76 | 214.76 | 210.40 | 211.39 | -0.89% | 624,500 |
| 2025-10-08 | 210.85 | 214.26 | 209.48 | 213.28 | +1.30% | 596,200 |
| 2025-10-07 | 213.33 | 215.15 | 210.08 | 210.55 | -1.12% | 413,900 |
| 2025-10-06 | 214.11 | 214.25 | 211.87 | 212.93 | -0.75% | 590,300 |
| 2025-10-03 | 215.34 | 216.95 | 214.51 | 214.54 | -0.51% | 332,100 |
| 2025-10-02 | 214.85 | 216.30 | 213.04 | 215.64 | +0.37% | 569,200 |
| 2025-10-01 | 216.93 | 218.56 | 214.67 | 214.85 | -1.41% | 663,900 |
| 2025-09-30 | 215.55 | 218.33 | 215.06 | 217.93 | +0.77% | 591,800 |
| 2025-09-29 | 216.59 | 216.59 | 214.73 | 216.27 | +0.15% | 506,700 |
| 2025-09-26 | 213.53 | 216.06 | 211.52 | 215.95 | +1.32% | 576,800 |
| 2025-09-25 | 214.09 | 215.12 | 212.37 | 213.14 | -1.01% | 600,000 |
| 2025-09-24 | 216.78 | 217.90 | 213.88 | 215.32 | +0.75% | 510,000 |
| 2025-09-23 | 212.54 | 214.91 | 212.54 | 213.71 | +0.47% | 422,700 |
| 2025-09-22 | 212.04 | 213.44 | 210.17 | 212.71 | +0.68% | 464,100 |
| 2025-09-19 | 213.78 | 213.78 | 210.52 | 211.28 | -1.25% | 1,158,000 |
| 2025-09-18 | 212.16 | 214.66 | 210.61 | 213.96 | +0.89% | 571,000 |
| 2025-09-17 | 213.94 | 217.01 | 211.84 | 212.08 | +0.29% | 577,200 |
| 2025-09-16 | 210.93 | 212.19 | 209.93 | 211.47 | -0.16% | 636,200 |
| 2025-09-15 | 214.53 | 215.28 | 211.52 | 211.81 | -1.55% | 786,400 |
| 2025-09-12 | 215.74 | 216.85 | 214.91 | 215.15 | -0.87% | 471,200 |
| 2025-09-11 | 212.91 | 217.51 | 212.52 | 217.03 | +1.87% | 620,100 |
| 2025-09-10 | 213.05 | 215.73 | 212.69 | 213.05 | -0.48% | 616,600 |
| 2025-09-09 | 215.95 | 216.67 | 212.86 | 214.07 | -0.86% | 748,000 |
| 2025-09-08 | 219.63 | 220.14 | 214.84 | 215.93 | -1.96% | 1,008,600 |
| 2025-09-05 | 217.32 | 220.31 | 217.02 | 220.25 | +1.63% | 873,500 |
| 2025-09-04 | 212.54 | 216.80 | 211.05 | 216.72 | +1.78% | 725,400 |
| 2025-09-03 | 215.53 | 216.84 | 212.80 | 212.93 | -1.63% | 623,000 |
| 2025-09-02 | 214.81 | 216.96 | 213.61 | 216.45 | -0.69% | 687,300 |
| 2025-08-29 | 217.44 | 219.37 | 216.70 | 217.96 | +0.60% | 938,000 |
| 2025-08-28 | 212.30 | 217.24 | 211.06 | 216.65 | +2.83% | 1,184,500 |
| 2025-08-27 | 210.68 | 212.66 | 209.41 | 210.69 | -0.44% | 624,300 |
| 2025-08-26 | 211.38 | 212.19 | 210.16 | 211.62 | -0.29% | 1,234,300 |
| 2025-08-25 | 212.16 | 212.55 | 209.77 | 212.23 | -0.24% | 595,000 |
| 2025-08-22 | 211.36 | 216.78 | 210.01 | 212.74 | +1.14% | 1,435,500 |
| 2025-08-21 | 198.91 | 212.09 | 198.20 | 210.35 | +6.17% | 2,555,200 |
| 2025-08-20 | 198.60 | 198.71 | 196.91 | 198.12 | -0.07% | 564,000 |
| 2025-08-19 | 195.06 | 198.29 | 194.68 | 198.25 | +2.13% | 560,200 |
| 2025-08-18 | 193.32 | 195.05 | 192.56 | 194.11 | +0.36% | 670,900 |
| 2025-08-15 | 197.16 | 197.16 | 193.17 | 193.42 | -1.58% | 797,500 |
| 2025-08-14 | 198.79 | 198.79 | 195.27 | 196.52 | -2.13% | 410,600 |
| 2025-08-13 | 199.05 | 200.88 | 198.32 | 200.79 | +0.92% | 483,900 |
| 2025-08-12 | 196.77 | 199.15 | 196.29 | 198.96 | +1.19% | 520,600 |
| 2025-08-11 | 196.67 | 198.21 | 194.63 | 196.62 | +0.10% | 482,200 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Packaging Corp of America's (PKG) latest close?
256.04 on 2026-08-07, from the Closelook data lake's daily price record.
What is PKG's 52-week high and low?
258.81 high and 191.50 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.