5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
+3.19%
3 MONTH PERFORMANCE
+9.89%
6 MONTH PERFORMANCE
+7.86%
YEAR-TO-DATE PERFORMANCE
+8.03%
1 YEAR PERFORMANCE
+19.23%
Packaging Corp Of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $229.58 | $234.03 (1.94%) | $235.69 | $229.58 | 639.24 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 |
| 05/06/2026 | $226.71 | $226.82 (0.05%) | $231.27 | $226.59 | 710.13 K | $20.06 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 | $18.87 B |
| 04/16/2026 | $206.57 | $207.62 (0.51%) | $207.93 | $205.19 | 623.40 K | $18.36 B |
| 04/15/2026 | $209.54 | $207.07 (-1.18%) | $210.04 | $204.69 | 821.66 K | $18.31 B |
| 04/14/2026 | $210.86 | $209.93 (-0.44%) | $212.20 | $208.52 | 823.84 K | $18.57 B |
| 04/13/2026 | $205.63 | $210.48 (2.36%) | $211.15 | $204.80 | 879.20 K | $18.61 B |
| 04/10/2026 | $208.79 | $206.38 (-1.15%) | $208.81 | $204.58 | 584.10 K | $18.25 B |
| 04/09/2026 | $209.12 | $208.12 (-0.48%) | $210.85 | $205.62 | 830.25 K | $18.41 B |
| 04/08/2026 | $208.27 | $211.05 (1.33%) | $211.98 | $208.27 | 818.74 K | $18.66 B |
| 04/07/2026 | $202.50 | $203.51 (0.5%) | $204.29 | $201.56 | 664.04 K | $18.00 B |
| 04/06/2026 | $203.57 | $205.40 (0.9%) | $206.04 | $202.94 | 445.44 K | $18.17 B |
| 04/02/2026 | $208.09 | $204.46 (-1.74%) | $210.78 | $202.18 | 1.08 M | $18.08 B |
| 04/01/2026 | $214.21 | $211.27 (-1.37%) | $215.83 | $211.13 | 691.60 K | $18.68 B |
| 03/31/2026 | $211.64 | $212.22 (0.27%) | $213.35 | $208.13 | 785.40 K | $18.77 B |
| 03/30/2026 | $214.10 | $209.04 (-2.36%) | $214.10 | $208.91 | 709.29 K | $18.49 B |
| 03/27/2026 | $211.67 | $212.25 (0.27%) | $213.02 | $210.83 | 630.33 K | $18.77 B |
| 03/26/2026 | $211.46 | $212.60 (0.54%) | $215.16 | $210.35 | 807.80 K | $18.80 B |
| 03/25/2026 | $215.17 | $213.36 (-0.84%) | $216.03 | $212.10 | 536.60 K | $18.87 B |
| 03/24/2026 | $207.12 | $213.50 (3.08%) | $215.28 | $207.06 | 765.82 K | $18.88 B |
| 03/23/2026 | $208.75 | $209.06 (0.15%) | $213.32 | $207.06 | 1.26 M | $18.49 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.
