5 DAY PERFORMANCE
+2.17%
1 MONTH PERFORMANCE
+8.47%
3 MONTH PERFORMANCE
-6.73%
6 MONTH PERFORMANCE
+12.47%
YEAR-TO-DATE PERFORMANCE
+8.03%
1 YEAR PERFORMANCE
+23.69%
Packaging Corp Of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $226.71 | $226.82 (0.05%) | $231.27 | $226.59 | 710.03 K | $20.33 B |
| 05/05/2026 | $218.83 | $222.71 (1.77%) | $224.89 | $217.19 | 827.61 K | $19.70 B |
| 05/04/2026 | $220.50 | $218.06 (-1.11%) | $221.80 | $217.87 | 886.51 K | $19.28 B |
| 05/01/2026 | $216.65 | $218.06 (0.65%) | $218.28 | $212.40 | 843.90 K | $19.28 B |
| 04/30/2026 | $214.37 | $213.45 (-0.43%) | $217.70 | $211.72 | 1.08 M | $18.88 B |
| 04/29/2026 | $222.23 | $216.05 (-2.78%) | $222.95 | $216.04 | 975.30 K | $19.11 B |
| 04/28/2026 | $214.14 | $222.59 (3.95%) | $224.57 | $210.46 | 1.56 M | $19.69 B |
| 04/27/2026 | $212.79 | $212.54 (-0.12%) | $214.92 | $210.11 | 819.00 K | $18.80 B |
| 04/24/2026 | $212.10 | $212.87 (0.36%) | $216.48 | $209.41 | 1.09 M | $18.83 B |
| 04/23/2026 | $212.94 | $215.02 (0.98%) | $222.72 | $212.20 | 1.90 M | $19.02 B |
| 04/22/2026 | $211.25 | $205.24 (-2.84%) | $211.96 | $201.87 | 945.10 K | $18.15 B |
| 04/21/2026 | $213.85 | $210.53 (-1.55%) | $214.50 | $210.04 | 715.75 K | $18.62 B |
| 04/20/2026 | $213.33 | $213.41 (0.04%) | $215.30 | $211.77 | 898.00 K | $18.87 B |
| 04/17/2026 | $210.00 | $213.39 (1.61%) | $217.17 | $209.66 | 968.00 K | $19.21 B |
| 04/16/2026 | $206.57 | $207.62 (0.51%) | $207.93 | $205.19 | 623.40 K | $18.69 B |
| 04/15/2026 | $209.54 | $207.07 (-1.18%) | $210.04 | $204.69 | 821.66 K | $18.64 B |
| 04/14/2026 | $210.86 | $209.93 (-0.44%) | $212.20 | $208.52 | 823.84 K | $18.90 B |
| 04/13/2026 | $205.63 | $210.48 (2.36%) | $211.15 | $204.80 | 879.20 K | $18.95 B |
| 04/10/2026 | $208.79 | $206.38 (-1.15%) | $208.81 | $204.58 | 584.10 K | $18.58 B |
| 04/09/2026 | $209.12 | $208.12 (-0.48%) | $210.85 | $205.62 | 830.25 K | $18.74 B |
| 04/08/2026 | $208.27 | $211.05 (1.33%) | $211.98 | $208.27 | 818.74 K | $19.00 B |
| 04/07/2026 | $202.50 | $203.51 (0.5%) | $204.29 | $201.56 | 664.04 K | $18.32 B |
| 04/06/2026 | $203.57 | $205.40 (0.9%) | $206.04 | $202.94 | 445.44 K | $18.49 B |
| 04/02/2026 | $208.09 | $204.46 (-1.74%) | $210.78 | $202.18 | 1.08 M | $18.41 B |
| 04/01/2026 | $214.21 | $211.27 (-1.37%) | $215.83 | $211.13 | 691.60 K | $19.02 B |
| 03/31/2026 | $211.64 | $212.22 (0.27%) | $213.35 | $208.13 | 785.40 K | $19.11 B |
| 03/30/2026 | $214.10 | $209.04 (-2.36%) | $214.10 | $208.91 | 709.29 K | $18.82 B |
| 03/27/2026 | $211.67 | $212.25 (0.27%) | $213.02 | $210.83 | 630.33 K | $19.11 B |
| 03/26/2026 | $211.46 | $212.60 (0.54%) | $215.16 | $210.35 | 807.80 K | $19.14 B |
| 03/25/2026 | $215.17 | $213.36 (-0.84%) | $216.03 | $212.10 | 536.60 K | $19.21 B |
| 03/24/2026 | $207.12 | $213.50 (3.08%) | $215.28 | $207.06 | 765.82 K | $19.22 B |
| 03/23/2026 | $208.75 | $209.06 (0.15%) | $213.32 | $207.06 | 1.26 M | $18.82 B |
| 03/20/2026 | $205.26 | $202.73 (-1.23%) | $205.66 | $201.25 | 5.39 M | $18.25 B |
| 03/19/2026 | $207.82 | $204.39 (-1.65%) | $207.82 | $201.48 | 1.51 M | $18.40 B |
| 03/18/2026 | $214.10 | $209.42 (-2.19%) | $216.40 | $209.33 | 1.13 M | $18.86 B |
| 03/17/2026 | $217.44 | $215.97 (-0.68%) | $217.68 | $215.03 | 817.00 K | $19.45 B |
| 03/16/2026 | $216.49 | $214.95 (-0.71%) | $217.53 | $213.59 | 1.09 M | $19.35 B |
| 03/13/2026 | $216.00 | $214.50 (-0.69%) | $218.65 | $213.66 | 1.15 M | $19.31 B |
| 03/12/2026 | $221.90 | $214.04 (-3.54%) | $222.07 | $211.47 | 1.42 M | $19.27 B |
| 03/11/2026 | $221.08 | $222.58 (0.68%) | $223.77 | $217.44 | 916.81 K | $20.04 B |
| 03/10/2026 | $222.64 | $221.32 (-0.59%) | $225.35 | $220.20 | 951.14 K | $19.93 B |
| 03/09/2026 | $219.34 | $222.80 (1.58%) | $223.78 | $214.52 | 1.14 M | $20.06 B |
| 03/06/2026 | $223.80 | $222.52 (-0.57%) | $224.79 | $219.73 | 1.03 M | $20.04 B |
| 03/05/2026 | $229.96 | $226.22 (-1.63%) | $231.17 | $224.18 | 763.30 K | $20.37 B |
| 03/04/2026 | $231.23 | $232.55 (0.57%) | $233.81 | $228.88 | 766.34 K | $20.94 B |
| 03/03/2026 | $226.91 | $231.42 (1.99%) | $233.14 | $224.05 | 665.75 K | $20.84 B |
| 03/02/2026 | $229.20 | $231.21 (0.88%) | $232.53 | $225.98 | 630.80 K | $20.82 B |
| 02/27/2026 | $230.01 | $232.14 (0.93%) | $232.20 | $226.71 | 1.04 M | $20.90 B |
| 02/26/2026 | $232.38 | $231.83 (-0.24%) | $234.27 | $228.60 | 939.00 K | $20.87 B |
| 02/25/2026 | $229.06 | $230.92 (0.81%) | $231.46 | $223.66 | 987.70 K | $20.79 B |
| 02/24/2026 | $227.51 | $228.89 (0.61%) | $229.58 | $225.29 | 1.17 M | $20.61 B |
| 02/23/2026 | $222.50 | $225.55 (1.37%) | $225.61 | $218.53 | 1.45 M | $20.31 B |
| 02/20/2026 | $239.52 | $237.21 (-0.96%) | $241.32 | $235.34 | 993.90 K | $21.36 B |
| 02/19/2026 | $239.29 | $238.95 (-0.14%) | $241.19 | $235.92 | 788.20 K | $21.52 B |
| 02/18/2026 | $239.35 | $239.03 (-0.13%) | $242.26 | $237.17 | 1.53 M | $21.52 B |
| 02/17/2026 | $245.77 | $240.37 (-2.2%) | $246.10 | $240.24 | 1.18 M | $21.64 B |
| 02/13/2026 | $244.63 | $246.31 (0.69%) | $248.19 | $243.57 | 1.07 M | $22.18 B |
| 02/12/2026 | $245.46 | $245.08 (-0.15%) | $249.51 | $243.50 | 1.22 M | $22.07 B |
| 02/11/2026 | $243.89 | $244.55 (0.27%) | $246.54 | $241.78 | 973.04 K | $22.02 B |
| 02/10/2026 | $239.76 | $241.78 (0.84%) | $241.92 | $236.94 | 755.01 K | $21.77 B |
| 02/09/2026 | $237.42 | $238.71 (0.54%) | $240.79 | $235.95 | 786.44 K | $21.49 B |
| 02/06/2026 | $233.82 | $238.86 (2.16%) | $239.75 | $230.63 | 844.60 K | $21.51 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.
