5 DAY PERFORMANCE
-3.64%
1 MONTH PERFORMANCE
-10.73%
3 MONTH PERFORMANCE
-2.72%
6 MONTH PERFORMANCE
+9.89%
YEAR-TO-DATE PERFORMANCE
+8.03%
1 YEAR PERFORMANCE
+5.45%
Packaging Corp Of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
