Packaging Corporation of ... (PKG)
NYSE: PKG
· Real-Time Price · USD
214.55
-1.09 (-0.51%)
At close: Oct 03, 2025, 3:59 PM
212.20
-1.10%
After-hours: Oct 03, 2025, 05:30 PM EDT
PKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 215.34 | 216.95 | 214.51 | 214.54 | 214.54 | -0.51% | 331,984 |
| Oct 2, 2025 | 214.85 | 216.30 | 213.04 | 215.64 | 215.64 | 0.37% | 569,200 |
| Oct 1, 2025 | 216.93 | 218.56 | 214.67 | 214.85 | 214.85 | -1.41% | 663,900 |
| Sep 30, 2025 | 215.55 | 218.33 | 215.06 | 217.93 | 217.93 | 0.77% | 591,800 |
| Sep 29, 2025 | 216.59 | 216.59 | 214.73 | 216.27 | 216.27 | 0.15% | 506,700 |
| Sep 26, 2025 | 213.53 | 216.06 | 211.52 | 215.95 | 215.95 | 1.32% | 576,800 |
| Sep 25, 2025 | 214.09 | 215.12 | 212.37 | 213.14 | 213.14 | -1.01% | 600,000 |
| Sep 24, 2025 | 216.78 | 217.90 | 213.88 | 215.32 | 215.32 | 0.75% | 510,000 |
| Sep 23, 2025 | 212.54 | 214.91 | 212.54 | 213.71 | 213.71 | 0.47% | 422,702 |
| Sep 22, 2025 | 212.04 | 213.44 | 210.17 | 212.71 | 212.71 | 0.68% | 464,101 |
| Sep 19, 2025 | 213.78 | 213.78 | 210.52 | 211.28 | 211.28 | -1.25% | 1,158,000 |
| Sep 18, 2025 | 212.16 | 214.66 | 210.61 | 213.96 | 213.96 | 0.89% | 571,000 |
| Sep 17, 2025 | 213.94 | 217.01 | 211.84 | 212.08 | 212.08 | 0.29% | 577,305 |
| Sep 16, 2025 | 210.93 | 212.19 | 209.93 | 211.47 | 211.47 | -0.16% | 636,200 |
| Sep 15, 2025 | 214.53 | 215.28 | 211.52 | 211.81 | 211.81 | -1.55% | 786,400 |
| Sep 12, 2025 | 215.74 | 216.85 | 214.91 | 215.15 | 213.90 | -0.87% | 471,235 |
| Sep 11, 2025 | 212.91 | 217.51 | 212.52 | 217.03 | 215.77 | 1.87% | 620,100 |
| Sep 10, 2025 | 213.05 | 215.73 | 212.69 | 213.05 | 211.81 | -0.48% | 616,608 |
| Sep 9, 2025 | 215.95 | 216.67 | 212.86 | 214.07 | 212.83 | -0.86% | 748,000 |
| Sep 8, 2025 | 219.63 | 220.14 | 214.84 | 215.93 | 214.68 | -1.96% | 1,008,600 |
Page 1 of 136