Packaging Corporation of ... (PKG)
NYSE: PKG
· Real-Time Price · USD
197.41
-0.84 (-0.42%)
At close: Aug 20, 2025, 10:14 AM
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 195.06 | 198.29 | 194.68 | 198.25 | 198.25 | 2.13% | 560,205 |
| Aug 18, 2025 | 193.32 | 195.05 | 192.56 | 194.11 | 194.11 | 0.36% | 670,938 |
| Aug 15, 2025 | 197.16 | 197.16 | 193.17 | 193.42 | 193.42 | -1.58% | 797,525 |
| Aug 14, 2025 | 198.79 | 198.79 | 195.27 | 196.52 | 196.52 | -2.13% | 410,600 |
| Aug 13, 2025 | 199.05 | 200.88 | 198.32 | 200.79 | 200.79 | 0.92% | 483,907 |
| Aug 12, 2025 | 196.77 | 199.15 | 196.29 | 198.96 | 198.96 | 1.19% | 520,625 |
| Aug 11, 2025 | 196.67 | 198.21 | 194.63 | 196.62 | 196.62 | 0.10% | 482,216 |
| Aug 8, 2025 | 195.36 | 197.25 | 194.50 | 196.43 | 196.43 | 0.81% | 440,978 |
| Aug 7, 2025 | 193.82 | 195.62 | 192.43 | 194.86 | 194.86 | 1.37% | 455,500 |
| Aug 6, 2025 | 193.12 | 193.12 | 191.13 | 192.22 | 192.22 | -0.67% | 624,543 |
| Aug 5, 2025 | 193.08 | 193.93 | 191.79 | 193.51 | 193.51 | 0.22% | 505,600 |
| Aug 4, 2025 | 191.68 | 194.40 | 191.46 | 193.08 | 193.08 | 0.87% | 576,300 |
| Aug 1, 2025 | 192.47 | 192.57 | 189.03 | 191.41 | 191.41 | -1.21% | 615,941 |
| Jul 31, 2025 | 197.42 | 199.34 | 193.15 | 193.75 | 193.75 | -2.36% | 1,144,500 |
| Jul 30, 2025 | 202.20 | 202.20 | 197.93 | 198.43 | 198.43 | -2.28% | 945,157 |
| Jul 29, 2025 | 205.00 | 205.84 | 202.13 | 203.06 | 203.06 | -0.55% | 652,000 |
| Jul 28, 2025 | 205.59 | 206.04 | 203.55 | 204.18 | 204.18 | -1.14% | 516,700 |
| Jul 25, 2025 | 206.29 | 207.75 | 204.13 | 206.53 | 206.53 | 0.29% | 629,946 |
| Jul 24, 2025 | 206.32 | 212.43 | 203.95 | 205.93 | 205.93 | -0.19% | 893,820 |
| Jul 23, 2025 | 206.62 | 207.67 | 205.53 | 206.32 | 206.32 | 0.50% | 900,400 |