5 DAY PERFORMANCE
-9.38%
1 MONTH PERFORMANCE
-4.14%
3 MONTH PERFORMANCE
-0.29%
6 MONTH PERFORMANCE
-6.73%
YEAR-TO-DATE PERFORMANCE
+8.03%
1 YEAR PERFORMANCE
+14.33%
Packaging Corp Of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $251.07 | $255.48 (1.76%) | $255.73 | $249.13 | 447.55 K | $22.59 B |
| 08/03/2026 | $249.94 | $251.09 (0.46%) | $252.22 | $245.68 | 640.50 K | $22.20 B |
| 07/31/2026 | $248.00 | $245.84 (-0.87%) | $248.00 | $243.26 | 472.61 K | $21.74 B |
| 07/30/2026 | $249.05 | $248.63 (-0.17%) | $253.72 | $245.30 | 539.38 K | $21.99 B |
| 07/29/2026 | $249.49 | $249.43 (-0.02%) | $252.67 | $246.60 | 928.54 K | $22.06 B |
| 07/28/2026 | $256.85 | $253.24 (-1.41%) | $258.81 | $251.49 | 1.13 M | $22.39 B |
| 07/27/2026 | $255.53 | $252.37 (-1.24%) | $256.44 | $250.29 | 1.11 M | $22.32 B |
| 07/24/2026 | $233.77 | $254.39 (8.82%) | $254.49 | $233.77 | 1.42 M | $22.49 B |
| 07/23/2026 | $231.00 | $233.90 (1.26%) | $234.52 | $226.15 | 1.31 M | $20.68 B |
| 07/22/2026 | $228.01 | $228.19 (0.08%) | $233.14 | $222.74 | 1.51 M | $20.18 B |
| 07/21/2026 | $230.55 | $228.21 (-1.01%) | $231.88 | $226.30 | 537.80 K | $20.18 B |
| 07/20/2026 | $234.77 | $228.43 (-2.7%) | $236.86 | $227.92 | 495.31 K | $20.20 B |
| 07/17/2026 | $232.78 | $233.07 (0.12%) | $237.72 | $229.95 | 643.14 K | $20.61 B |
| 07/16/2026 | $229.17 | $234.04 (2.13%) | $234.11 | $228.06 | 547.13 K | $20.70 B |
| 07/15/2026 | $226.83 | $227.86 (0.45%) | $230.63 | $225.54 | 460.83 K | $20.15 B |
| 07/14/2026 | $228.25 | $225.76 (-1.09%) | $228.25 | $223.55 | 408.50 K | $19.97 B |
| 07/13/2026 | $229.28 | $225.86 (-1.49%) | $233.63 | $225.12 | 556.20 K | $19.97 B |
| 07/10/2026 | $225.64 | $228.77 (1.39%) | $232.80 | $225.64 | 598.00 K | $20.23 B |
| 07/09/2026 | $222.89 | $224.49 (0.72%) | $228.01 | $222.89 | 552.54 K | $19.85 B |
| 07/08/2026 | $229.92 | $224.46 (-2.37%) | $232.36 | $223.75 | 590.32 K | $19.85 B |
| 07/07/2026 | $236.27 | $232.40 (-1.64%) | $237.33 | $231.55 | 686.70 K | $20.55 B |
| 07/06/2026 | $236.64 | $236.39 (-0.11%) | $237.04 | $233.23 | 549.02 K | $20.91 B |
| 07/02/2026 | $238.52 | $238.20 (-0.13%) | $239.83 | $234.93 | 552.90 K | $21.07 B |
| 07/01/2026 | $237.62 | $237.93 (0.13%) | $239.68 | $236.59 | 513.00 K | $21.04 B |
| 06/30/2026 | $237.40 | $238.28 (0.37%) | $239.48 | $235.13 | 464.00 K | $21.07 B |
| 06/29/2026 | $238.17 | $237.65 (-0.22%) | $238.98 | $234.18 | 490.24 K | $21.02 B |
| 06/26/2026 | $238.47 | $241.55 (1.29%) | $241.81 | $236.80 | 941.90 K | $21.36 B |
| 06/25/2026 | $240.01 | $241.09 (0.45%) | $243.50 | $238.10 | 427.40 K | $21.32 B |
| 06/24/2026 | $235.59 | $237.85 (0.96%) | $240.00 | $235.53 | 651.04 K | $21.03 B |
| 06/23/2026 | $231.01 | $232.83 (0.79%) | $234.93 | $228.30 | 530.25 K | $20.59 B |
| 06/22/2026 | $229.58 | $234.03 (1.94%) | $235.69 | $229.58 | 641.60 K | $20.70 B |
| 06/18/2026 | $230.57 | $229.02 (-0.67%) | $235.40 | $228.95 | 1.30 M | $20.25 B |
| 06/17/2026 | $228.85 | $229.26 (0.18%) | $233.19 | $227.25 | 558.42 K | $20.28 B |
| 06/16/2026 | $230.52 | $229.55 (-0.42%) | $232.41 | $229.20 | 429.32 K | $20.30 B |
| 06/15/2026 | $230.60 | $229.96 (-0.28%) | $233.14 | $229.39 | 669.30 K | $20.34 B |
| 06/12/2026 | $227.16 | $228.23 (0.47%) | $229.37 | $223.69 | 730.30 K | $20.18 B |
| 06/11/2026 | $217.47 | $224.40 (3.19%) | $226.20 | $214.65 | 1.06 M | $19.85 B |
| 06/10/2026 | $227.87 | $216.64 (-4.93%) | $227.87 | $214.18 | 1.03 M | $19.16 B |
| 06/09/2026 | $221.79 | $227.33 (2.5%) | $227.75 | $220.51 | 749.71 K | $20.10 B |
| 06/08/2026 | $222.00 | $219.43 (-1.16%) | $222.21 | $219.13 | 416.10 K | $19.41 B |
| 06/05/2026 | $224.29 | $222.82 (-0.66%) | $226.83 | $221.14 | 371.20 K | $19.71 B |
| 06/04/2026 | $225.50 | $224.69 (-0.36%) | $227.68 | $223.89 | 382.75 K | $19.87 B |
| 06/03/2026 | $223.22 | $224.39 (0.52%) | $226.22 | $222.56 | 459.40 K | $19.84 B |
| 06/02/2026 | $222.16 | $224.83 (1.2%) | $227.89 | $221.74 | 638.29 K | $19.88 B |
| 06/01/2026 | $215.88 | $221.67 (2.68%) | $223.30 | $214.55 | 665.22 K | $19.60 B |
| 05/29/2026 | $216.01 | $218.91 (1.34%) | $219.30 | $215.88 | 1.05 M | $19.36 B |
| 05/28/2026 | $215.63 | $218.14 (1.16%) | $219.46 | $214.55 | 952.15 K | $19.29 B |
| 05/27/2026 | $220.40 | $217.99 (-1.09%) | $221.09 | $215.88 | 998.44 K | $19.28 B |
| 05/26/2026 | $217.28 | $218.47 (0.55%) | $219.60 | $215.60 | 657.60 K | $19.32 B |
| 05/22/2026 | $214.35 | $215.91 (0.73%) | $216.00 | $212.08 | 475.68 K | $19.09 B |
| 05/21/2026 | $211.04 | $213.76 (1.29%) | $214.32 | $208.07 | 518.13 K | $18.90 B |
| 05/20/2026 | $206.82 | $213.21 (3.09%) | $213.23 | $205.11 | 901.93 K | $18.86 B |
| 05/19/2026 | $209.67 | $203.17 (-3.1%) | $209.68 | $202.93 | 887.20 K | $17.97 B |
| 05/18/2026 | $212.39 | $210.69 (-0.8%) | $214.44 | $210.69 | 473.83 K | $18.63 B |
| 05/15/2026 | $218.57 | $212.08 (-2.97%) | $218.61 | $211.59 | 496.48 K | $18.76 B |
| 05/14/2026 | $219.69 | $220.10 (0.19%) | $222.11 | $217.33 | 618.11 K | $19.47 B |
| 05/13/2026 | $222.68 | $218.22 (-2%) | $223.97 | $217.94 | 589.50 K | $19.30 B |
| 05/12/2026 | $221.71 | $219.95 (-0.79%) | $223.47 | $215.18 | 630.04 K | $19.45 B |
| 05/11/2026 | $225.19 | $221.52 (-1.63%) | $225.43 | $221.36 | 504.63 K | $19.59 B |
| 05/08/2026 | $225.08 | $224.59 (-0.22%) | $227.16 | $223.23 | 456.23 K | $19.86 B |
| 05/07/2026 | $227.04 | $223.43 (-1.59%) | $228.40 | $223.27 | 566.80 K | $19.76 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.
