MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PKG — Packaging Corp of America
NYSEPackaging Corp of America
$227.25
-2.49(-1.08%)
- O
- 227.93
- H
- 228.77
- L
- 226.61
- V
- 491.1K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$227.25
Period Return+22.96%
Period High$259.98
Period Low$178.30
Avg Daily Volume782.7K
Total Trading Days365
PKG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $227.93 | $228.77 | $226.61 | $227.25 | $-2.49 | -1.08% | 491,097 | $227.46 | $226.61 $228.77 |
| Oct 6, 2026 | $229.71 | $231.90 | $227.52 | $229.74 | +$0.43 | +0.19% | 397,441 | $230.11 | $227.52 $231.90 |
| Oct 5, 2026 | $227.00 | $230.51 | $224.84 | $229.31 | +$0.77 | +0.34% | 489,527 | $228.98 | $224.84 $230.51 |
| Oct 2, 2026 | $230.85 | $232.35 | $228.39 | $228.54 | $-1.17 | -0.51% | 530,775 | $229.32 | $228.39 $232.35 |
| Oct 1, 2026 | $227.53 | $231.36 | $224.80 | $229.71 | +$0.45 | +0.20% | 610,983 | $229.17 | $224.80 $231.36 |
| Sep 30, 2026 | $233.27 | $233.27 | $229.26 | $229.26 | $-4.02 | -1.72% | 582,291 | $230.25 | $229.26 $233.27 |
| Sep 29, 2026 | $233.37 | $234.88 | $231.18 | $233.28 | $-1.24 | -0.53% | 626,406 | $232.93 | $231.18 $234.88 |
| Sep 28, 2026 | $234.86 | $236.91 | $233.13 | $234.52 | $-2.66 | -1.12% | 684,371 | $234.74 | $233.13 $236.91 |
| Sep 25, 2026 | $239.38 | $239.65 | $236.52 | $237.18 | $-0.93 | -0.39% | 481,766 | $237.58 | $236.52 $239.65 |
| Sep 24, 2026 | $241.87 | $241.92 | $235.73 | $238.11 | $-2.87 | -1.19% | 505,744 | $237.68 | $235.73 $241.92 |
| Sep 23, 2026 | $239.73 | $242.25 | $238.02 | $240.98 | +$2.75 | +1.15% | 497,689 | $241.02 | $238.02 $242.25 |
| Sep 22, 2026 | $240.36 | $241.35 | $237.95 | $238.23 | $-0.08 | -0.03% | 395,799 | $238.74 | $237.95 $241.35 |
| Sep 21, 2026 | $237.46 | $242.63 | $237.46 | $238.31 | +$5.54 | +2.38% | 720,054 | $239.19 | $237.46 $242.63 |
| Sep 18, 2026 | $232.51 | $235.29 | $231.33 | $232.77 | $-2.80 | -1.19% | 1,119,656 | $233.07 | $231.33 $235.29 |
| Sep 17, 2026 | $234.52 | $235.73 | $231.91 | $235.57 | +$4.12 | +1.78% | 586,734 | $234.88 | $231.91 $235.73 |
| Sep 16, 2026 | $232.84 | $235.58 | $228.84 | $231.45 | +$0.24 | +0.10% | 517,349 | $232.32 | $228.84 $235.58 |
| Sep 15, 2026 | $231.14 | $231.85 | $229.47 | $231.21 | $-2.05 | -0.88% | 431,209 | $230.80 | $229.47 $231.85 |
| Sep 14, 2026 | $232.54 | $235.96 | $232.54 | $233.26 | $-1.14 | -0.49% | 561,883 | $233.66 | $232.54 $235.96 |
| Sep 11, 2026 | $235.43 | $236.17 | $233.30 | $234.40 | +$1.99 | +0.86% | 876,175 | $234.61 | $233.30 $236.17 |
| Sep 10, 2026 | $227.30 | $233.45 | $225.33 | $232.41 | +$5.13 | +2.26% | 983,474 | $231.24 | $225.33 $233.45 |
| Sep 9, 2026 | $231.55 | $233.86 | $227.28 | $227.28 | $-4.71 | -2.03% | 532,096 | $228.68 | $227.28 $233.86 |
| Sep 8, 2026 | $234.69 | $238.17 | $231.84 | $231.99 | $-5.26 | -2.22% | 566,156 | $234.01 | $231.84 $238.17 |
| Sep 4, 2026 | $234.31 | $238.07 | $234.13 | $237.25 | +$2.68 | +1.14% | 530,378 | $236.83 | $234.13 $238.07 |
| Sep 3, 2026 | $235.04 | $238.00 | $230.05 | $234.57 | +$1.03 | +0.44% | 533,600 | $233.92 | $230.05 $238.00 |
| Sep 2, 2026 | $229.61 | $236.38 | $227.65 | $233.54 | +$4.42 | +1.93% | 666,207 | $233.96 | $227.65 $236.38 |
| Sep 1, 2026 | $233.80 | $234.20 | $228.51 | $229.12 | $-4.82 | -2.06% | 695,511 | $230.41 | $228.51 $234.20 |
| Aug 31, 2026 | $239.87 | $239.87 | $233.79 | $233.94 | $-6.45 | -2.68% | 576,693 | $235.26 | $233.79 $239.87 |
| Aug 28, 2026 | $245.34 | $246.18 | $239.88 | $240.39 | $-3.30 | -1.35% | 421,121 | $241.01 | $239.88 $246.18 |
| Aug 27, 2026 | $244.04 | $245.53 | $240.17 | $243.69 | $-2.99 | -1.21% | 489,224 | $244.05 | $240.17 $245.53 |
| Aug 26, 2026 | $247.90 | $250.88 | $245.96 | $246.68 | +$0.14 | +0.06% | 556,089 | $247.51 | $245.96 $250.88 |