Packaging Corporation of America Common Stock (PKG)
202.27
-7.14 (-3.41%)
Packaging Corp of America is a leading manufacturer of containerboard and corrugated packaging products in the United States
The company focuses on providing innovative packaging solutions that cater to a wide range of industries, including food and beverage, consumer goods, and industrial products. With a commitment to sustainability, Packaging Corp of America emphasizes the use of recycled materials and eco-friendly practices in its production processes. Their extensive network of manufacturing facilities and a strong logistical framework enable the company to efficiently serve its customers and meet their packaging needs with high-quality and reliable products.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 207.78 | 209.29 | 201.48 | 202.27 | 1,350,006 | 202.27 |
| 3/03/2025 | 214.13 | 214.52 | 208.88 | 209.41 | 778,543 | 209.41 |
| 2/28/2025 | 211.97 | 213.23 | 210.48 | 213.09 | 747,426 | 213.09 |
| 2/27/2025 | 213.35 | 214.00 | 210.40 | 210.75 | 566,249 | 210.75 |
| 2/26/2025 | 211.64 | 215.50 | 211.25 | 212.75 | 730,403 | 212.75 |
| 2/25/2025 | 210.37 | 213.08 | 209.03 | 212.64 | 766,340 | 212.64 |
| 2/24/2025 | 209.09 | 211.40 | 208.34 | 209.74 | 660,931 | 209.74 |
| 2/21/2025 | 209.51 | 210.72 | 206.49 | 207.92 | 1,411,498 | 207.92 |
| 2/20/2025 | 211.98 | 212.44 | 206.57 | 209.68 | 636,242 | 209.68 |
| 2/19/2025 | 210.58 | 213.45 | 210.58 | 212.31 | 497,090 | 212.31 |
| 2/18/2025 | 212.41 | 213.11 | 210.91 | 212.14 | 842,622 | 212.14 |
| 2/14/2025 | 212.44 | 213.90 | 211.50 | 212.50 | 806,334 | 212.50 |
| 2/13/2025 | 208.83 | 212.30 | 206.30 | 212.15 | 1,526,730 | 212.15 |
| 2/12/2025 | 205.09 | 205.92 | 201.69 | 204.69 | 952,880 | 204.69 |
| 2/11/2025 | 208.23 | 209.60 | 207.15 | 208.25 | 714,692 | 208.25 |
| 2/10/2025 | 210.01 | 210.33 | 206.95 | 209.42 | 726,747 | 209.42 |
| 2/07/2025 | 213.18 | 213.18 | 209.09 | 210.22 | 663,725 | 210.22 |
| 2/06/2025 | 212.15 | 214.10 | 209.90 | 212.32 | 954,045 | 212.32 |
| 2/05/2025 | 211.10 | 213.03 | 209.58 | 210.35 | 959,372 | 210.35 |
| 2/04/2025 | 212.62 | 212.62 | 209.05 | 210.64 | 963,915 | 210.64 |
| 2/03/2025 | 210.38 | 212.78 | 208.22 | 211.28 | 1,075,368 | 211.28 |
| 1/31/2025 | 212.91 | 215.98 | 211.48 | 212.66 | 1,241,298 | 212.66 |
| 1/30/2025 | 214.04 | 215.99 | 212.50 | 214.24 | 1,091,875 | 214.24 |
| 1/29/2025 | 220.10 | 232.50 | 212.34 | 215.12 | 2,497,056 | 215.12 |
| 1/28/2025 | 237.79 | 239.66 | 236.73 | 238.41 | 942,971 | 238.41 |
| 1/27/2025 | 240.54 | 241.96 | 238.94 | 239.72 | 594,680 | 239.72 |
| 1/24/2025 | 239.23 | 240.82 | 237.24 | 240.27 | 546,175 | 240.27 |
| 1/23/2025 | 240.30 | 240.42 | 238.13 | 239.24 | 826,582 | 239.24 |
| 1/22/2025 | 241.31 | 241.97 | 239.16 | 239.80 | 574,058 | 239.80 |
| 1/21/2025 | 239.35 | 242.68 | 238.63 | 242.13 | 657,311 | 242.13 |
| 1/17/2025 | 236.21 | 238.07 | 234.76 | 237.87 | 1,768,138 | 237.87 |
| 1/16/2025 | 237.94 | 237.94 | 233.84 | 235.32 | 895,321 | 235.32 |
| 1/15/2025 | 235.28 | 238.26 | 233.22 | 235.20 | 656,644 | 235.20 |
| 1/14/2025 | 231.53 | 233.46 | 230.63 | 232.65 | 756,270 | 232.65 |
| 1/13/2025 | 225.56 | 230.46 | 225.56 | 230.32 | 867,778 | 230.32 |
| 1/10/2025 | 226.83 | 230.00 | 226.04 | 228.05 | 1,102,901 | 228.05 |
| 1/08/2025 | 225.47 | 228.58 | 224.70 | 228.54 | 1,180,493 | 228.54 |
| 1/07/2025 | 227.57 | 228.38 | 224.76 | 225.98 | 1,048,732 | 225.98 |
| 1/06/2025 | 227.39 | 228.98 | 225.80 | 227.08 | 794,991 | 227.08 |
| 1/03/2025 | 224.52 | 226.17 | 224.19 | 225.88 | 550,155 | 225.88 |
| 1/02/2025 | 226.60 | 226.60 | 223.85 | 225.24 | 846,116 | 225.24 |
| 12/31/2024 | 224.96 | 0.00 | 225.13 | 225.13 | 0 | 225.13 |
| 12/30/2024 | 226.24 | 226.93 | 222.84 | 224.96 | 761,296 | 224.96 |
| 12/27/2024 | 227.98 | 229.59 | 226.34 | 227.09 | 894,062 | 227.09 |
| 12/26/2024 | 228.40 | 229.85 | 227.99 | 229.45 | 661,432 | 229.45 |
| 12/24/2024 | 227.95 | 229.11 | 226.73 | 228.82 | 513,144 | 228.82 |
| 12/23/2024 | 226.78 | 228.02 | 225.30 | 227.08 | 630,674 | 227.08 |
| 12/20/2024 | 226.15 | 228.84 | 225.78 | 227.98 | 1,955,945 | 227.98 |
| 12/19/2024 | 229.21 | 232.95 | 226.98 | 227.95 | 499,164 | 226.70 |
| 12/18/2024 | 236.95 | 238.20 | 229.11 | 229.22 | 1,002,645 | 227.96 |
| 12/17/2024 | 236.23 | 236.92 | 231.93 | 232.55 | 568,564 | 231.28 |
| 12/16/2024 | 238.92 | 239.33 | 236.53 | 237.09 | 963,174 | 235.79 |
| 12/13/2024 | 238.52 | 240.73 | 236.67 | 238.10 | 851,555 | 236.79 |
| 12/12/2024 | 238.17 | 240.44 | 238.06 | 239.09 | 433,578 | 237.78 |
| 12/11/2024 | 239.59 | 239.77 | 237.22 | 238.64 | 729,217 | 237.33 |
| 12/10/2024 | 238.80 | 240.02 | 236.12 | 238.23 | 492,091 | 236.92 |
| 12/09/2024 | 243.94 | 245.24 | 237.85 | 239.63 | 661,917 | 238.32 |
| 12/06/2024 | 245.38 | 245.87 | 241.88 | 242.86 | 894,525 | 241.53 |
| 12/05/2024 | 243.00 | 244.98 | 241.41 | 244.34 | 786,290 | 243.00 |