PKG
Packaging Corp A (PKG)
NYSE
$233.77-$0.26 (-0.11%)
Price as of Jun 23, 2026 3:18 PM EDT
  • $20.9B
    Market Cap
  • 27.08%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +9.11%
    Low Price$216.64
    High Price$234.03
  • 3 Months
    +16.20%
    Low Price$203.17
    High Price$234.03
  • 1 Year
    +27.08%
    Low Price$186.84
    High Price$246.31
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
229.58
235.69
229.58
234.03
+2.19%
641,581
06/18/2026
230.57
235.40
228.95
229.02
-0.10%
1,301,482
06/17/2026
228.85
233.19
227.25
229.26
-0.13%
558,417
06/16/2026
230.52
232.41
229.20
229.55
-0.18%
428,592
06/15/2026
230.60
233.14
229.39
229.96
+1.42%
669,272
06/15/2026
$1.50 Dividend
06/12/2026
225.67
227.86
222.22
226.73
+1.71%
730,290
06/11/2026
216.04
224.71
213.24
222.93
+3.58%
1,059,972
06/10/2026
226.37
226.37
212.77
215.22
-4.70%
1,025,884
06/09/2026
220.33
226.25
219.06
225.84
+3.60%
749,707
06/08/2026
220.54
220.75
217.69
217.99
-1.52%
416,089
06/05/2026
222.82
225.33
219.69
221.36
-0.83%
371,194
06/04/2026
224.02
226.18
222.42
223.21
+0.13%
389,112
06/03/2026
221.75
224.73
221.10
222.92
-0.20%
459,180
06/02/2026
220.70
226.39
220.28
223.35
+1.43%
638,288
06/01/2026
214.46
221.83
213.14
220.21
+1.26%
665,223
05/29/2026
214.59
217.86
214.46
217.47
+0.35%
1,049,482
05/28/2026
214.21
218.01
213.14
216.71
+0.07%
952,148
05/27/2026
218.95
219.64
214.46
216.56
-0.22%
998,436
05/26/2026
215.85
218.16
214.18
217.03
+1.19%
657,558
05/22/2026
212.94
214.58
210.69
214.49
+1.01%
475,667
05/21/2026
209.65
212.91
206.70
212.36
+0.26%
518,132
05/20/2026
205.46
211.83
203.76
211.81
+4.94%
902,029
05/19/2026
208.29
208.30
201.60
201.83
-3.57%
887,189
05/18/2026
210.99
213.03
209.31
209.31
-0.66%
473,834
05/15/2026
217.13
217.17
210.20
210.69
-3.64%
496,481
05/14/2026
218.25
220.65
215.90
218.65
+0.86%
618,110
05/13/2026
221.22
222.50
216.51
216.79
-0.79%
589,356
05/12/2026
220.25
222.00
213.77
218.50
-0.71%
630,035
05/11/2026
223.71
223.95
219.91
220.06
-1.37%
504,629
05/08/2026
223.60
225.67
221.76
223.11
+0.52%
456,234
05/07/2026
225.55
226.90
221.80
221.96
-1.49%
566,766
05/06/2026
225.22
229.75
225.10
225.33
+1.85%
715,130
05/05/2026
217.39
223.41
215.76
221.25
+2.13%
827,606
05/04/2026
219.05
220.34
216.44
216.63
0.00%
886,514
05/01/2026
215.23
216.85
211.00
216.63
+2.16%
843,877
04/30/2026
212.96
216.27
210.33
212.05
-1.20%
1,075,333
04/29/2026
220.77
221.48
214.62
214.63
-2.94%
975,296
04/28/2026
212.73
223.09
209.08
221.13
+4.73%
1,558,181
04/27/2026
211.39
213.51
208.73
211.14
-0.16%
818,978
04/24/2026
210.71
215.06
208.03
211.47
-1.00%
1,091,659
04/23/2026
211.54
221.26
210.80
213.61
+4.77%
1,899,394
04/22/2026
209.86
210.56
200.54
203.89
-2.51%
945,103
04/22/2026
$2.40 Earnings
04/21/2026
212.44
213.09
208.66
209.15
-1.35%
715,603
04/20/2026
211.93
213.88
210.38
212.01
+0.009%
897,986
04/17/2026
208.62
215.74
208.28
211.99
+2.78%
967,973
04/16/2026
205.21
206.56
203.84
206.26
+0.27%
623,379
04/15/2026
208.16
208.66
203.34
205.71
-1.36%
821,656
04/14/2026
209.47
210.81
207.15
208.55
-0.26%
823,837
04/13/2026
204.28
209.76
203.45
209.10
+1.99%
879,186
04/10/2026
207.42
207.44
203.24
205.02
-0.84%
584,079
04/09/2026
207.75
209.46
204.27
206.75
-1.39%
830,123
04/08/2026
206.90
210.59
206.90
209.66
+3.70%
818,740
04/07/2026
201.17
202.95
200.24
202.17
-0.92%
664,037
04/06/2026
202.23
204.69
201.60
204.05
+0.46%
445,439
04/02/2026
206.72
209.39
200.85
203.12
-3.22%
1,083,870
04/01/2026
212.80
214.41
209.74
209.88
-0.45%
691,588
03/31/2026
210.25
211.95
206.76
210.83
+1.52%
785,363
03/30/2026
212.69
212.69
207.54
207.67
-1.51%
709,292
03/27/2026
210.28
211.62
209.44
210.86
-0.16%
630,328
03/26/2026
210.07
213.75
208.97
211.20
-0.36%
807,797
03/25/2026
213.76
214.61
210.71
211.96
-0.07%
536,557
03/24/2026
205.76
213.87
205.69
212.10
+2.12%
765,821
03/23/2026
207.38
211.92
205.70
207.69
+3.12%
1,255,387
03/20/2026
203.91
204.30
199.93
201.40
-0.81%
5,391,782
03/19/2026
206.45
206.45
200.16
203.05
-2.40%
1,513,520
03/18/2026
212.69
214.97
207.95
208.04
-3.03%
1,128,774
03/17/2026
216.01
216.24
213.62
214.55
+0.47%
816,973
03/16/2026
215.07
216.10
212.19
213.54
+0.21%
1,089,208
03/13/2026
214.58
217.21
212.25
213.09
+0.80%
1,154,942
03/13/2026
$1.25 Dividend
03/12/2026
219.15
219.32
208.85
211.39
-3.84%
1,415,833
03/11/2026
218.34
221.00
214.75
219.83
+0.57%
916,809
03/10/2026
219.89
222.56
217.48
218.58
-0.66%
951,135
03/09/2026
216.63
221.01
211.87
220.04
+0.13%
1,134,985
03/06/2026
221.03
222.00
217.01
219.77
-1.64%
1,030,478
03/05/2026
227.11
228.31
221.41
223.42
-2.72%
763,293
03/04/2026
228.37
230.92
226.04
229.67
+0.49%
766,337
03/03/2026
224.10
230.26
221.28
228.56
+0.09%
665,747
03/02/2026
226.36
229.65
223.18
228.35
-0.40%
630,790
02/27/2026
227.16
229.33
223.90
229.27
+0.13%
1,037,091
02/26/2026
229.50
231.37
225.77
228.96
+0.39%
938,997
02/25/2026
226.23
228.60
220.89
228.06
+0.89%
987,666
02/24/2026
224.69
226.74
222.50
226.06
+1.48%
1,166,176
02/23/2026
219.75
222.82
215.83
222.76
-4.92%
1,448,985
02/20/2026
236.56
238.33
232.43
234.27
-0.73%
993,851
02/19/2026
236.33
238.21
233.00
235.99
-0.03%
788,189
02/18/2026
236.39
239.26
234.24
236.07
-0.56%
1,527,323
02/17/2026
242.73
243.05
237.27
237.40
-2.41%
1,181,360
02/13/2026
241.60
245.11
240.56
243.26
+0.50%
1,068,882
02/12/2026
242.42
246.42
240.48
242.05
+0.22%
1,216,218
02/11/2026
240.87
243.49
238.79
241.52
+1.15%
973,039
02/10/2026
236.79
238.93
234.01
238.79
+1.29%
755,012
02/09/2026
234.48
237.81
233.03
235.76
-0.06%
786,436
02/06/2026
230.93
236.78
227.78
235.90
+3.00%
844,602
02/05/2026
229.45
229.92
225.14
229.04
-0.23%
1,137,026
02/04/2026
223.19
231.30
221.66
229.57
+3.58%
1,311,922
02/03/2026
220.38
225.38
219.39
221.64
+0.31%
983,383
02/02/2026
218.78
221.97
217.42
220.95
+0.53%
1,021,746