PKG
Packaging Corp A (PKG)
NYSE
$252.81+$0.02 (+0.006%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $22.5B
    Market Cap
  • 21.76%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +10.77%
    Low Price$245.84
    High Price$257.43
  • 3 Months
    +19.04%
    Low Price$215.22
    High Price$257.43
  • 1 Year
    +21.76%
    Low Price$188.15
    High Price$257.43
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
251.03
253.95
249.66
252.79
+1.29%
461,059
08/20/2026
250.07
255.39
247.39
249.56
-1.32%
633,508
08/19/2026
252.05
255.50
251.97
252.91
+1.04%
490,924
08/18/2026
254.00
254.00
250.25
250.30
-1.06%
361,584
08/17/2026
253.18
254.83
251.81
252.97
-0.98%
480,464
08/14/2026
256.66
256.70
253.69
255.48
-0.61%
324,339
08/13/2026
259.25
259.98
255.92
257.05
+0.29%
375,626
08/12/2026
259.00
259.00
254.91
256.31
-0.44%
427,745
08/11/2026
254.05
258.63
252.92
257.43
+1.05%
493,746
08/10/2026
254.09
255.43
251.58
254.75
-0.50%
504,699
08/07/2026
252.32
256.94
248.66
256.04
+1.30%
479,082
08/06/2026
255.31
256.94
250.05
252.75
-1.27%
505,341
08/05/2026
255.38
258.40
254.75
256.01
+0.21%
635,740
08/04/2026
251.07
255.73
249.13
255.48
+1.75%
447,549
08/03/2026
249.94
252.22
245.68
251.09
+2.14%
640,503
07/31/2026
248.00
248.00
243.26
245.84
-1.12%
472,605
07/30/2026
249.05
253.72
245.30
248.63
-0.32%
539,375
07/29/2026
249.49
252.67
246.60
249.43
-1.50%
928,600
07/28/2026
256.85
258.81
251.49
253.24
+0.34%
1,131,487
07/27/2026
255.53
256.44
250.29
252.37
-0.79%
1,111,957
07/24/2026
233.77
254.49
233.77
254.39
+8.76%
1,424,156
07/23/2026
231.00
234.52
226.15
233.90
+2.50%
1,305,618
07/22/2026
228.01
233.14
222.74
228.19
-0.009%
1,514,180
07/22/2026
$2.35 Earnings
07/21/2026
230.55
231.88
226.30
228.21
-0.10%
537,797
07/20/2026
234.77
236.86
227.92
228.43
-1.99%
495,310
07/17/2026
232.78
237.72
229.95
233.07
-0.41%
643,128
07/16/2026
229.17
234.11
228.06
234.04
+2.71%
547,129
07/15/2026
226.83
230.63
225.54
227.86
+0.93%
460,800
07/14/2026
228.25
228.25
223.55
225.76
-0.04%
408,483
07/13/2026
229.28
233.63
225.12
225.86
-1.27%
556,197
07/10/2026
225.64
232.80
225.64
228.77
+1.91%
597,949
07/09/2026
222.89
228.01
222.89
224.49
+0.01%
552,537
07/08/2026
229.92
232.36
223.75
224.46
-3.42%
590,316
07/07/2026
236.27
237.33
231.55
232.40
-1.69%
686,676
07/06/2026
236.64
237.04
233.23
236.39
-0.76%
549,024
07/02/2026
238.52
239.83
234.93
238.20
+0.11%
552,867
07/01/2026
237.62
239.68
236.59
237.93
-0.15%
512,975
06/30/2026
237.40
239.48
235.13
238.28
+0.27%
463,974
06/29/2026
238.17
238.98
234.18
237.65
-1.61%
490,236
06/26/2026
238.47
241.81
236.80
241.55
+0.19%
941,860
06/25/2026
240.01
243.50
238.10
241.09
+1.36%
427,395
06/24/2026
235.59
240.00
235.53
237.85
+2.16%
651,040
06/23/2026
231.01
234.93
228.30
232.83
-0.51%
530,245
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