PKG
Packaging Corp A (PKG)
NYSE
$228.62+$0.08 (+0.04%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $20.4B
    Market Cap
  • 9.22%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -1.51%
    Low Price$225.82
    High Price$240.98
  • 3 Months
    -3.43%
    Low Price$223.02
    High Price$255.77
  • 1 Year
    +9.22%
    Low Price$186.94
    High Price$255.77
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
230.85
232.35
228.39
228.54
-0.51%
530,774
10/01/2026
227.53
231.36
224.80
229.71
+0.20%
610,983
09/30/2026
233.27
233.27
229.26
229.26
-1.72%
582,290
09/29/2026
233.37
234.88
231.18
233.28
-0.53%
626,405
09/28/2026
234.86
236.91
233.13
234.52
-1.12%
684,371
09/25/2026
239.38
239.65
236.52
237.18
-0.39%
481,766
09/24/2026
241.87
241.92
235.73
238.11
-1.19%
505,744
09/23/2026
239.73
242.25
238.02
240.98
+1.15%
497,689
09/22/2026
240.36
241.35
237.95
238.23
-0.03%
395,798
09/21/2026
237.46
242.63
237.46
238.31
+2.38%
720,053
09/18/2026
232.51
235.29
231.33
232.77
-1.19%
1,119,655
09/17/2026
234.52
235.73
231.91
235.57
+1.78%
586,733
09/16/2026
232.84
235.58
228.84
231.45
+0.10%
517,349
09/15/2026
231.14
231.85
229.47
231.21
-0.24%
433,791
09/15/2026
$1.50 Dividend
09/14/2026
231.04
234.44
231.04
231.76
-0.49%
585,150
09/11/2026
233.92
234.65
231.80
232.89
+0.86%
876,174
09/10/2026
225.84
231.95
223.88
230.92
+2.26%
983,473
09/09/2026
230.06
232.35
225.82
225.82
-2.03%
532,096
09/08/2026
233.18
236.64
230.35
230.50
-2.22%
566,156
09/04/2026
232.80
236.53
232.62
235.72
+1.14%
530,378
09/03/2026
233.53
236.46
228.57
233.06
+0.44%
533,600
09/02/2026
228.13
234.86
226.19
232.04
+1.93%
669,500
09/01/2026
232.30
232.69
227.04
227.65
-2.06%
695,510
08/31/2026
238.33
238.33
232.29
232.44
-2.68%
576,692
08/28/2026
243.76
244.60
238.34
238.84
-1.35%
421,121
08/27/2026
242.47
243.95
238.63
242.12
-1.21%
489,224
08/26/2026
246.31
249.26
244.38
245.09
+0.06%
556,089
08/25/2026
247.65
247.79
243.95
244.95
-0.94%
449,276
08/24/2026
252.26
253.95
246.44
247.28
-1.55%
561,510
08/21/2026
249.42
252.32
248.05
251.16
+1.29%
461,059
08/20/2026
248.46
253.74
245.80
247.96
-1.32%
633,508
08/19/2026
250.43
253.86
250.34
251.28
+1.04%
490,924
08/18/2026
252.37
252.37
248.64
248.69
-1.06%
361,584
08/17/2026
251.55
253.20
250.19
251.34
-0.98%
480,464
08/14/2026
255.01
255.04
252.06
253.84
-0.61%
324,339
08/13/2026
257.58
258.31
254.27
255.40
+0.29%
375,626
08/12/2026
257.33
257.33
253.27
254.66
-0.44%
427,745
08/11/2026
252.42
256.97
251.29
255.77
+1.05%
493,746
08/10/2026
252.46
253.79
249.96
253.11
-0.50%
504,699
08/07/2026
250.70
255.29
247.06
254.39
+1.30%
479,082
08/06/2026
253.67
255.29
248.44
251.12
-1.27%
505,341
08/05/2026
253.74
256.74
253.12
254.36
+0.21%
635,740
08/04/2026
249.46
254.08
247.53
253.84
+1.75%
447,549
08/03/2026
248.33
250.60
244.10
249.48
+2.14%
640,503
07/31/2026
246.41
246.41
241.70
244.26
-1.12%
472,605
07/30/2026
247.45
252.08
243.72
247.03
-0.32%
539,375
07/29/2026
247.89
251.05
245.01
247.83
-1.50%
928,600
07/28/2026
255.20
257.14
249.87
251.61
+0.34%
1,131,487
07/27/2026
253.89
254.79
248.68
250.75
-0.79%
1,111,957
07/24/2026
232.27
252.85
232.27
252.75
+8.76%
1,424,156
07/23/2026
229.51
233.01
224.70
232.40
+2.50%
1,305,618
07/22/2026
226.54
231.64
221.31
226.72
-0.009%
1,514,180
07/22/2026
$2.35 Earnings
07/21/2026
229.07
230.38
224.84
226.74
-0.10%
537,797
07/20/2026
233.26
235.34
226.45
226.96
-1.99%
495,310
07/17/2026
231.28
236.19
228.47
231.57
-0.41%
643,128
07/16/2026
227.70
232.60
226.59
232.53
+2.71%
547,129
07/15/2026
225.37
229.15
224.09
226.39
+0.93%
460,800
07/14/2026
226.78
226.78
222.11
224.31
-0.04%
408,483
07/13/2026
227.81
232.13
223.67
224.41
-1.27%
556,197
07/10/2026
224.19
231.30
224.19
227.30
+1.91%
597,949
07/09/2026
221.46
226.54
221.46
223.05
+0.01%
552,537
07/08/2026
228.44
230.87
222.31
223.02
-3.42%
590,316
07/07/2026
234.75
235.80
230.06
230.91
-1.69%
686,676
07/06/2026
235.12
235.52
231.73
234.87
-0.76%
549,024
07/02/2026
236.99
238.29
233.42
236.67
+0.11%
552,867
07/01/2026
236.09
238.14
235.07
236.40
-0.15%
512,975
06/30/2026
235.87
237.94
233.62
236.75
+0.27%
463,974
06/29/2026
236.64
237.44
232.67
236.12
-1.61%
490,236
06/26/2026
236.94
240.26
235.28
240.00
+0.19%
941,860
06/25/2026
238.47
241.93
236.57
239.54
+1.36%
427,395
06/24/2026
234.08
238.46
234.02
236.32
+2.16%
651,040
06/23/2026
229.52
233.42
226.83
231.33
-0.51%
530,245
06/22/2026
228.10
234.17
228.10
232.53
+2.19%
641,581
06/18/2026
229.09
233.88
227.48
227.55
-0.10%
1,301,482
06/17/2026
227.38
231.69
225.79
227.79
-0.13%
558,417
06/16/2026
229.04
230.91
227.73
228.07
-0.18%
428,592
06/15/2026
229.12
231.64
227.91
228.48
+1.42%
669,272
06/15/2026
$1.50 Dividend
06/12/2026
224.22
226.40
220.79
225.27
+1.71%
730,290
06/11/2026
214.65
223.27
211.87
221.49
+3.58%
1,059,972
06/10/2026
224.92
224.92
211.40
213.83
-4.70%
1,025,884
06/09/2026
218.92
224.80
217.65
224.38
+3.60%
749,707
06/08/2026
219.12
219.33
216.29
216.59
-1.52%
416,089
06/05/2026
221.38
223.89
218.27
219.93
-0.83%
371,194
06/04/2026
222.58
224.73
220.99
221.78
+0.13%
389,112
06/03/2026
220.33
223.29
219.68
221.48
-0.20%
459,180
06/02/2026
219.28
224.94
218.87
221.92
+1.43%
638,288
06/01/2026
213.08
220.41
211.77
218.80
+1.26%
665,223
05/29/2026
213.21
216.46
213.08
216.07
+0.35%
1,049,482
05/28/2026
212.84
216.61
211.77
215.31
+0.07%
952,148
05/27/2026
217.54
218.22
213.08
215.16
-0.22%
998,436
05/26/2026
214.46
216.75
212.81
215.64
+1.19%
657,558
05/22/2026
211.57
213.20
209.33
213.11
+1.01%
475,667
05/21/2026
208.30
211.54
205.37
210.99
+0.26%
518,132
05/20/2026
204.14
210.47
202.45
210.45
+4.94%
902,029
05/19/2026
206.95
206.96
200.30
200.54
-3.57%
887,189
05/18/2026
209.64
211.66
207.96
207.96
-0.66%
473,834
05/15/2026
215.74
215.77
208.85
209.33
-3.64%
496,481