PKG
Packaging Corporation of America NYQ · PKG
$233.07
-0.97
(-0.41%)
Neutral · +0.44σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment PKG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $232.78 | $237.72 | $229.95 | $233.07 | 0.6M |
| 2026-07-16 | $229.17 | $234.11 | $228.06 | $234.04 | 0.5M |
| 2026-07-15 | $226.83 | $230.63 | $225.54 | $227.86 | 0.5M |
| 2026-07-14 | $228.25 | $228.25 | $223.55 | $225.76 | 0.4M |
| 2026-07-13 | $229.28 | $233.63 | $225.12 | $225.86 | 0.6M |
| 2026-07-10 | $225.64 | $232.80 | $225.64 | $228.77 | 0.6M |
| 2026-07-09 | $222.89 | $228.01 | $222.89 | $224.49 | 0.6M |
| 2026-07-08 | $229.92 | $232.36 | $223.75 | $224.46 | 0.6M |
| 2026-07-07 | $236.27 | $237.33 | $231.55 | $232.40 | 0.7M |
| 2026-07-06 | $236.64 | $237.04 | $233.23 | $236.39 | 0.5M |
| 2026-07-02 | $238.52 | $239.83 | $234.93 | $238.20 | 0.6M |
| 2026-07-01 | $237.62 | $239.68 | $236.59 | $237.93 | 0.5M |
| 2026-06-30 | $237.40 | $239.48 | $235.13 | $238.28 | 0.5M |
| 2026-06-29 | $238.17 | $238.98 | $234.18 | $237.65 | 0.5M |
| 2026-06-26 | $238.47 | $241.81 | $236.80 | $241.55 | 0.9M |
| 2026-06-25 | $240.01 | $243.50 | $238.10 | $241.09 | 0.4M |
| 2026-06-24 | $235.59 | $240.00 | $235.53 | $237.85 | 0.7M |
| 2026-06-23 | $231.01 | $234.93 | $228.30 | $232.83 | 0.5M |
| 2026-06-22 | $229.58 | $235.69 | $229.58 | $234.03 | 0.6M |
| 2026-06-18 | $230.57 | $235.40 | $228.95 | $229.02 | 1.3M |
| 2026-06-17 | $228.85 | $233.19 | $227.25 | $229.26 | 0.6M |
| 2026-06-16 | $230.52 | $232.41 | $229.20 | $229.55 | 0.4M |
| 2026-06-15 | $230.60 | $233.14 | $229.39 | $229.96 | 0.7M |
| 2026-06-12 | $227.16 | $229.37 | $223.69 | $228.23 | 0.7M |
| 2026-06-11 | $217.47 | $226.20 | $214.65 | $224.40 | 1.1M |
| 2026-06-10 | $227.87 | $227.87 | $214.18 | $216.64 | 1.0M |
| 2026-06-09 | $221.79 | $227.75 | $220.51 | $227.33 | 0.7M |
| 2026-06-08 | $222.00 | $222.21 | $219.13 | $219.43 | 0.4M |
| 2026-06-05 | $224.29 | $226.83 | $221.14 | $222.82 | 0.4M |
| 2026-06-04 | $225.50 | $227.68 | $223.89 | $224.69 | 0.4M |
| 2026-06-03 | $223.22 | $226.22 | $222.56 | $224.39 | 0.5M |
| 2026-06-02 | $222.16 | $227.89 | $221.74 | $224.83 | 0.6M |
| 2026-06-01 | $215.88 | $223.30 | $214.55 | $221.67 | 0.7M |
| 2026-05-29 | $216.01 | $219.30 | $215.88 | $218.91 | 1.0M |
| 2026-05-28 | $215.63 | $219.46 | $214.55 | $218.14 | 1.0M |
| 2026-05-27 | $220.40 | $221.09 | $215.88 | $217.99 | 1.0M |
| 2026-05-26 | $217.28 | $219.60 | $215.60 | $218.47 | 0.7M |
| 2026-05-22 | $214.35 | $216.00 | $212.08 | $215.91 | 0.5M |
| 2026-05-21 | $211.04 | $214.32 | $208.07 | $213.76 | 0.5M |
| 2026-05-20 | $206.82 | $213.23 | $205.11 | $213.21 | 0.9M |
| 2026-05-19 | $209.67 | $209.68 | $202.93 | $203.17 | 0.9M |
| 2026-05-18 | $212.39 | $214.44 | $210.69 | $210.69 | 0.5M |
| 2026-05-15 | $218.57 | $218.61 | $211.59 | $212.08 | 0.5M |
| 2026-05-14 | $219.69 | $222.11 | $217.33 | $220.10 | 0.6M |
| 2026-05-13 | $222.68 | $223.97 | $217.94 | $218.22 | 0.6M |
| 2026-05-12 | $221.71 | $223.47 | $215.18 | $219.95 | 0.6M |
| 2026-05-11 | $225.19 | $225.43 | $221.36 | $221.52 | 0.5M |
| 2026-05-08 | $225.08 | $227.16 | $223.23 | $224.59 | 0.5M |
| 2026-05-07 | $227.04 | $228.40 | $223.27 | $223.43 | 0.6M |
| 2026-05-06 | $226.71 | $231.27 | $226.59 | $226.82 | 0.7M |
| 2026-05-05 | $218.83 | $224.89 | $217.19 | $222.71 | 0.8M |
| 2026-05-04 | $220.50 | $221.80 | $217.87 | $218.06 | 0.9M |
| 2026-05-01 | $216.65 | $218.28 | $212.40 | $218.06 | 0.8M |
| 2026-04-30 | $214.37 | $217.70 | $211.72 | $213.45 | 1.1M |
| 2026-04-29 | $222.23 | $222.95 | $216.04 | $216.05 | 1.0M |
| 2026-04-28 | $214.14 | $224.57 | $210.46 | $222.59 | 1.6M |
| 2026-04-27 | $212.79 | $214.92 | $210.11 | $212.54 | 0.8M |
| 2026-04-24 | $212.10 | $216.48 | $209.41 | $212.87 | 1.1M |
| 2026-04-23 | $212.94 | $222.72 | $212.20 | $215.02 | 1.9M |
| 2026-04-22 | $211.25 | $211.96 | $201.87 | $205.24 | 0.9M |
| 2026-04-21 | $213.85 | $214.50 | $210.04 | $210.53 | 0.7M |
| 2026-04-20 | $213.33 | $215.30 | $211.77 | $213.41 | 0.9M |
| 2026-04-17 | $210.00 | $217.17 | $209.66 | $213.39 | 1.0M |
| 2026-04-16 | $206.57 | $207.93 | $205.19 | $207.62 | 0.6M |
| 2026-04-15 | $209.54 | $210.04 | $204.69 | $207.07 | 0.8M |
| 2026-04-14 | $210.86 | $212.20 | $208.52 | $209.93 | 0.8M |
| 2026-04-13 | $205.63 | $211.15 | $204.80 | $210.48 | 0.9M |
| 2026-04-10 | $208.79 | $208.81 | $204.58 | $206.38 | 0.6M |
| 2026-04-09 | $209.12 | $210.85 | $205.62 | $208.12 | 0.8M |
| 2026-04-08 | $208.27 | $211.98 | $208.27 | $211.05 | 0.8M |
| 2026-04-07 | $202.50 | $204.29 | $201.56 | $203.51 | 0.7M |
| 2026-04-06 | $203.57 | $206.04 | $202.94 | $205.40 | 0.4M |
| 2026-04-02 | $208.09 | $210.78 | $202.18 | $204.46 | 1.1M |
| 2026-04-01 | $214.21 | $215.83 | $211.13 | $211.27 | 0.7M |
| 2026-03-31 | $211.64 | $213.35 | $208.13 | $212.22 | 0.8M |
| 2026-03-30 | $214.10 | $214.10 | $208.91 | $209.04 | 0.7M |
| 2026-03-27 | $211.67 | $213.02 | $210.83 | $212.25 | 0.6M |
| 2026-03-26 | $211.46 | $215.16 | $210.35 | $212.60 | 0.8M |
| 2026-03-25 | $215.17 | $216.03 | $212.10 | $213.36 | 0.5M |
| 2026-03-24 | $207.12 | $215.28 | $207.06 | $213.50 | 0.8M |
| 2026-03-23 | $208.75 | $213.32 | $207.06 | $209.06 | 1.3M |
| 2026-03-20 | $205.26 | $205.66 | $201.25 | $202.73 | 5.4M |
| 2026-03-19 | $207.82 | $207.82 | $201.48 | $204.39 | 1.5M |
| 2026-03-18 | $214.10 | $216.40 | $209.33 | $209.42 | 1.1M |
| 2026-03-17 | $217.44 | $217.68 | $215.03 | $215.97 | 0.8M |
| 2026-03-16 | $216.49 | $217.53 | $213.59 | $214.95 | 1.1M |
| 2026-03-13 | $216.00 | $218.65 | $213.66 | $214.50 | 1.2M |
| 2026-03-12 | $221.90 | $222.07 | $211.47 | $214.04 | 1.4M |
| 2026-03-11 | $221.08 | $223.77 | $217.44 | $222.58 | 0.9M |
| 2026-03-10 | $222.64 | $225.35 | $220.20 | $221.32 | 1.0M |
| 2026-03-09 | $219.34 | $223.78 | $214.52 | $222.80 | 1.1M |
| 2026-03-06 | $223.80 | $224.79 | $219.73 | $222.52 | 1.0M |
| 2026-03-05 | $229.96 | $231.17 | $224.18 | $226.22 | 0.8M |
| 2026-03-04 | $231.23 | $233.81 | $228.88 | $232.55 | 0.8M |
| 2026-03-03 | $226.91 | $233.14 | $224.05 | $231.42 | 0.7M |
| 2026-03-02 | $229.20 | $232.53 | $225.98 | $231.21 | 0.6M |
| 2026-02-27 | $230.01 | $232.20 | $226.71 | $232.14 | 1.0M |
| 2026-02-26 | $232.38 | $234.27 | $228.60 | $231.83 | 0.9M |
| 2026-02-25 | $229.06 | $231.46 | $223.66 | $230.92 | 1.0M |
| 2026-02-24 | $227.51 | $229.58 | $225.29 | $228.89 | 1.2M |
| 2026-02-23 | $222.50 | $225.61 | $218.53 | $225.55 | 1.4M |
| 2026-02-20 | $239.52 | $241.32 | $235.34 | $237.21 | 1.0M |
| 2026-02-19 | $239.29 | $241.19 | $235.92 | $238.95 | 0.8M |
| 2026-02-18 | $239.35 | $242.26 | $237.17 | $239.03 | 1.5M |
| 2026-02-17 | $245.77 | $246.10 | $240.24 | $240.37 | 1.2M |
| 2026-02-13 | $244.63 | $248.19 | $243.57 | $246.31 | 1.1M |
| 2026-02-12 | $245.46 | $249.51 | $243.50 | $245.08 | 1.2M |
| 2026-02-11 | $243.89 | $246.54 | $241.78 | $244.55 | 1.0M |
| 2026-02-10 | $239.76 | $241.92 | $236.94 | $241.78 | 0.8M |
| 2026-02-09 | $237.42 | $240.79 | $235.95 | $238.71 | 0.8M |
| 2026-02-06 | $233.82 | $239.75 | $230.63 | $238.86 | 0.8M |
| 2026-02-05 | $232.32 | $232.81 | $227.96 | $231.91 | 1.1M |
| 2026-02-04 | $225.99 | $234.20 | $224.44 | $232.45 | 1.3M |
| 2026-02-03 | $223.14 | $228.20 | $222.14 | $224.42 | 1.0M |
| 2026-02-02 | $221.52 | $224.76 | $220.15 | $223.72 | 1.0M |
| 2026-01-30 | $218.73 | $224.69 | $217.90 | $222.55 | 1.7M |
| 2026-01-29 | $218.86 | $223.05 | $217.72 | $220.21 | 1.7M |
| 2026-01-28 | $220.01 | $231.12 | $215.47 | $217.61 | 2.4M |
| 2026-01-27 | $220.50 | $224.46 | $216.51 | $223.62 | 1.8M |
| 2026-01-26 | $225.95 | $226.34 | $221.75 | $221.83 | 1.7M |
| 2026-01-23 | $218.06 | $227.61 | $216.29 | $225.39 | 1.8M |
| 2026-01-22 | $221.03 | $222.69 | $217.63 | $218.76 | 0.8M |
| 2026-01-21 | $219.85 | $222.22 | $217.61 | $220.00 | 1.0M |
| 2026-01-20 | $219.87 | $220.32 | $216.66 | $217.11 | 0.8M |