5 DAY PERFORMANCE
-13.25%
1 MONTH PERFORMANCE
-2.84%
3 MONTH PERFORMANCE
-12.98%
6 MONTH PERFORMANCE
+0.04%
YEAR-TO-DATE PERFORMANCE
+8.03%
1 YEAR PERFORMANCE
+11.89%
Packaging Corp Of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $259.88 | $259.17 (-0.27%) | $262.59 | $254.08 | 1.23 M | $22.99 B |
| 11/03/2026 | $258.18 | $254.95 (-1.25%) | $258.95 | $254.12 | 925.20 K | $22.62 B |
| 11/02/2026 | $259.15 | $258.64 (-0.2%) | $260.13 | $256.32 | 866.82 K | $22.94 B |
| 10/30/2026 | $255.75 | $256.82 (0.42%) | $257.23 | $253.76 | 555.63 K | $22.78 B |
| 10/29/2026 | $249.64 | $254.53 (1.96%) | $255.23 | $249.64 | 540.52 K | $22.58 B |
| 10/28/2026 | $248.88 | $248.44 (-0.18%) | $251.34 | $244.58 | 837.35 K | $22.04 B |
| 10/27/2026 | $254.37 | $253.01 (-0.53%) | $255.81 | $250.34 | 721.13 K | $22.44 B |
| 10/26/2026 | $248.45 | $253.74 (2.13%) | $254.04 | $247.36 | 911.62 K | $22.51 B |
| 10/23/2026 | $247.23 | $247.29 (0.02%) | $249.58 | $244.97 | 712.74 K | $21.94 B |
| 10/22/2026 | $241.46 | $248.92 (3.09%) | $248.92 | $241.46 | 1.47 M | $22.08 B |
| 10/21/2026 | $239.48 | $239.00 (-0.2%) | $239.64 | $236.30 | 810.15 K | $21.20 B |
| 10/20/2026 | $235.70 | $238.92 (1.37%) | $240.24 | $235.70 | 780.90 K | $21.19 B |
| 10/19/2026 | $236.04 | $236.38 (0.14%) | $239.27 | $233.31 | 851.40 K | $20.97 B |
| 10/16/2026 | $234.72 | $236.00 (0.55%) | $237.50 | $233.46 | 917.40 K | $20.87 B |
| 10/15/2026 | $233.13 | $232.58 (-0.24%) | $235.03 | $230.81 | 528.92 K | $20.57 B |
| 10/14/2026 | $230.72 | $229.96 (-0.33%) | $231.65 | $228.42 | 566.38 K | $20.33 B |
| 10/13/2026 | $230.56 | $231.65 (0.47%) | $232.14 | $227.11 | 529.40 K | $20.48 B |
| 10/12/2026 | $230.47 | $227.82 (-1.15%) | $231.19 | $227.29 | 351.82 K | $20.15 B |
| 10/09/2026 | $230.03 | $230.51 (0.21%) | $231.78 | $228.49 | 459.53 K | $20.38 B |
| 10/08/2026 | $226.25 | $229.94 (1.63%) | $229.98 | $225.12 | 493.50 K | $20.33 B |
| 10/07/2026 | $227.93 | $227.25 (-0.3%) | $228.77 | $226.61 | 491.14 K | $20.09 B |
| 10/06/2026 | $229.71 | $229.74 (0.01%) | $231.90 | $227.52 | 397.44 K | $20.31 B |
| 10/05/2026 | $227.00 | $229.31 (1.02%) | $230.51 | $224.84 | 489.53 K | $20.28 B |
| 10/02/2026 | $230.85 | $228.54 (-1%) | $232.35 | $228.39 | 530.80 K | $20.21 B |
| 10/01/2026 | $227.53 | $229.71 (0.96%) | $231.36 | $224.80 | 611.00 K | $20.31 B |
| 09/30/2026 | $233.27 | $229.26 (-1.72%) | $233.27 | $229.26 | 582.30 K | $20.27 B |
| 09/29/2026 | $233.37 | $233.28 (-0.04%) | $234.88 | $231.18 | 626.41 K | $20.63 B |
| 09/28/2026 | $234.86 | $234.52 (-0.14%) | $236.91 | $233.13 | 684.37 K | $20.74 B |
| 09/25/2026 | $239.38 | $237.18 (-0.92%) | $239.65 | $236.52 | 481.80 K | $20.97 B |
| 09/24/2026 | $241.87 | $238.11 (-1.55%) | $241.92 | $235.73 | 505.74 K | $21.06 B |
| 09/23/2026 | $239.73 | $240.98 (0.52%) | $242.25 | $238.02 | 497.70 K | $21.31 B |
| 09/22/2026 | $240.36 | $238.23 (-0.89%) | $241.35 | $237.95 | 395.80 K | $21.07 B |
| 09/21/2026 | $237.46 | $238.31 (0.36%) | $242.63 | $237.46 | 720.05 K | $21.07 B |
| 09/18/2026 | $232.51 | $232.77 (0.11%) | $235.29 | $231.33 | 1.12 M | $20.58 B |
| 09/17/2026 | $234.52 | $235.57 (0.45%) | $235.73 | $231.91 | 586.73 K | $20.83 B |
| 09/16/2026 | $232.84 | $231.45 (-0.6%) | $235.58 | $228.84 | 517.35 K | $20.47 B |
| 09/15/2026 | $231.14 | $231.21 (0.03%) | $231.85 | $229.47 | 433.80 K | $20.44 B |
| 09/14/2026 | $232.54 | $233.26 (0.31%) | $235.96 | $232.54 | 585.15 K | $20.63 B |
| 09/11/2026 | $235.43 | $234.40 (-0.44%) | $236.17 | $233.30 | 876.50 K | $20.73 B |
| 09/10/2026 | $227.30 | $232.41 (2.25%) | $233.45 | $225.33 | 983.50 K | $20.55 B |
| 09/09/2026 | $231.55 | $227.28 (-1.84%) | $233.86 | $227.28 | 532.10 K | $20.10 B |
| 09/08/2026 | $234.69 | $231.99 (-1.15%) | $238.17 | $231.84 | 566.20 K | $20.51 B |
| 09/04/2026 | $234.31 | $237.25 (1.25%) | $238.07 | $234.13 | 530.40 K | $20.98 B |
| 09/03/2026 | $235.04 | $234.57 (-0.2%) | $238.00 | $230.05 | 533.60 K | $20.74 B |
| 09/02/2026 | $229.61 | $233.54 (1.71%) | $236.38 | $227.65 | 669.50 K | $20.65 B |
| 09/01/2026 | $233.80 | $229.12 (-2%) | $234.20 | $228.51 | 695.51 K | $20.26 B |
| 08/31/2026 | $239.87 | $233.94 (-2.47%) | $239.87 | $233.79 | 576.54 K | $20.69 B |
| 08/28/2026 | $245.34 | $240.39 (-2.02%) | $246.18 | $239.88 | 421.12 K | $21.26 B |
| 08/27/2026 | $244.04 | $243.69 (-0.14%) | $245.53 | $240.17 | 489.22 K | $21.55 B |
| 08/26/2026 | $247.90 | $246.68 (-0.49%) | $250.88 | $245.96 | 556.10 K | $21.81 B |
| 08/25/2026 | $249.25 | $246.54 (-1.09%) | $249.39 | $245.53 | 449.30 K | $21.80 B |
| 08/24/2026 | $253.89 | $248.88 (-1.97%) | $255.60 | $248.04 | 561.51 K | $22.01 B |
| 08/21/2026 | $251.03 | $252.79 (0.7%) | $253.95 | $249.66 | 461.10 K | $22.35 B |
| 08/20/2026 | $250.07 | $249.56 (-0.2%) | $255.39 | $247.39 | 633.51 K | $22.07 B |
| 08/19/2026 | $252.05 | $252.91 (0.34%) | $255.50 | $251.97 | 490.92 K | $22.36 B |
| 08/18/2026 | $254.00 | $250.30 (-1.46%) | $254.00 | $250.25 | 361.60 K | $22.13 B |
| 08/17/2026 | $253.18 | $252.97 (-0.08%) | $254.83 | $251.81 | 480.50 K | $22.37 B |
| 08/14/2026 | $256.66 | $255.48 (-0.46%) | $256.70 | $253.69 | 324.34 K | $22.59 B |
| 08/13/2026 | $259.25 | $257.05 (-0.85%) | $259.98 | $255.92 | 375.75 K | $22.73 B |
| 08/12/2026 | $259.00 | $256.31 (-1.04%) | $259.00 | $254.91 | 419.80 K | $22.66 B |
| 08/11/2026 | $254.05 | $257.43 (1.33%) | $258.63 | $252.92 | 493.75 K | $22.76 B |
| 08/10/2026 | $254.09 | $254.75 (0.26%) | $255.43 | $251.58 | 504.73 K | $22.53 B |
| 08/07/2026 | $252.32 | $256.04 (1.47%) | $256.94 | $248.66 | 479.30 K | $22.64 B |
| 08/06/2026 | $255.31 | $252.75 (-1%) | $256.94 | $250.05 | 505.34 K | $22.35 B |
| 08/05/2026 | $255.38 | $256.01 (0.25%) | $258.40 | $254.75 | 635.90 K | $22.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
