5 DAY PERFORMANCE
+9.89%
1 MONTH PERFORMANCE
+10.94%
3 MONTH PERFORMANCE
-5.02%
6 MONTH PERFORMANCE
+8.95%
YEAR-TO-DATE PERFORMANCE
+0.87%
1 YEAR PERFORMANCE
+21.62%
Packaging Corporation of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $199.11 | $197.30 (-0.91%) | $199.33 | $196.86 | 686,702 | $17.57 B |
| 03/11/2025 | $199.86 | $197.45 (-1.21%) | $199.86 | $196.10 | 879,100 | $17.59 B |
| 03/10/2025 | $203.81 | $199.24 (-2.24%) | $205.46 | $195.36 | 2.26 M | $17.75 B |
| 03/07/2025 | $203.26 | $206.65 (1.67%) | $208.64 | $202.55 | 805,510 | $18.41 B |
| 03/06/2025 | $203.79 | $203.80 (0%) | $206.31 | $202.54 | 917,720 | $18.16 B |
| 03/05/2025 | $204.03 | $205.37 (0.66%) | $206.43 | $203.53 | 1.09 M | $18.30 B |
| 03/04/2025 | $207.78 | $202.27 (-2.65%) | $209.29 | $201.48 | 1.35 M | $18.02 B |
| 03/03/2025 | $214.13 | $209.41 (-2.2%) | $214.52 | $208.89 | 778,543 | $18.66 B |
| 02/28/2025 | $211.97 | $213.09 (0.53%) | $213.23 | $210.48 | 747,425 | $18.99 B |
| 02/27/2025 | $213.35 | $210.75 (-1.22%) | $214.00 | $210.40 | 566,249 | $18.78 B |
| 02/26/2025 | $211.64 | $212.75 (0.52%) | $215.50 | $211.25 | 730,403 | $18.96 B |
| 02/25/2025 | $210.37 | $212.64 (1.08%) | $213.08 | $209.03 | 766,348 | $18.95 B |
| 02/24/2025 | $209.09 | $209.74 (0.31%) | $211.40 | $208.35 | 660,931 | $18.69 B |
| 02/21/2025 | $209.51 | $207.92 (-0.76%) | $210.72 | $206.49 | 1.41 M | $18.53 B |
| 02/20/2025 | $211.98 | $209.68 (-1.09%) | $212.44 | $206.57 | 636,260 | $18.68 B |
| 02/19/2025 | $210.58 | $212.31 (0.82%) | $213.45 | $210.58 | 497,100 | $18.92 B |
| 02/18/2025 | $212.41 | $212.14 (-0.13%) | $213.11 | $210.91 | 842,635 | $18.90 B |
| 02/14/2025 | $212.44 | $212.50 (0.03%) | $213.90 | $211.50 | 806,333 | $18.93 B |
| 02/13/2025 | $208.83 | $212.15 (1.59%) | $212.30 | $206.30 | 1.53 M | $18.90 B |
| 02/12/2025 | $205.09 | $204.69 (-0.2%) | $205.92 | $201.69 | 952,900 | $18.24 B |
| 02/11/2025 | $208.23 | $208.25 (0.01%) | $209.60 | $207.15 | 714,700 | $18.56 B |
| 02/10/2025 | $210.01 | $209.42 (-0.28%) | $210.33 | $206.95 | 726,762 | $18.66 B |
| 02/07/2025 | $213.18 | $210.22 (-1.39%) | $213.18 | $209.09 | 663,725 | $18.73 B |
| 02/06/2025 | $212.15 | $212.32 (0.08%) | $214.10 | $209.90 | 954,046 | $18.92 B |
| 02/05/2025 | $211.10 | $210.35 (-0.36%) | $213.03 | $209.58 | 959,400 | $18.74 B |
| 02/04/2025 | $212.62 | $210.64 (-0.93%) | $212.62 | $209.05 | 963,943 | $18.77 B |
| 02/03/2025 | $210.38 | $211.28 (0.43%) | $212.78 | $208.22 | 1.08 M | $18.83 B |
| 01/31/2025 | $212.91 | $212.66 (-0.12%) | $215.98 | $211.48 | 1.24 M | $18.95 B |
| 01/30/2025 | $214.04 | $214.24 (0.09%) | $215.99 | $212.50 | 1.09 M | $19.09 B |
| 01/29/2025 | $220.10 | $215.12 (-2.26%) | $232.50 | $212.34 | 2.50 M | $19.17 B |
| 01/28/2025 | $237.79 | $238.41 (0.26%) | $239.67 | $236.73 | 944,823 | $21.24 B |
| 01/27/2025 | $240.54 | $239.72 (-0.34%) | $241.96 | $238.94 | 594,768 | $21.36 B |
| 01/24/2025 | $239.23 | $240.27 (0.43%) | $240.82 | $237.24 | 546,200 | $21.41 B |
| 01/23/2025 | $240.30 | $239.24 (-0.44%) | $240.42 | $238.13 | 826,600 | $21.32 B |
| 01/22/2025 | $241.31 | $239.80 (-0.63%) | $241.97 | $239.16 | 574,100 | $21.37 B |
| 01/21/2025 | $239.35 | $242.13 (1.16%) | $242.68 | $238.63 | 657,321 | $21.57 B |
| 01/17/2025 | $236.21 | $237.87 (0.7%) | $238.07 | $234.76 | 1.77 M | $21.19 B |
| 01/16/2025 | $237.94 | $235.32 (-1.1%) | $237.94 | $233.84 | 895,323 | $20.97 B |
| 01/15/2025 | $235.28 | $235.20 (-0.03%) | $238.26 | $233.23 | 656,681 | $20.96 B |
| 01/14/2025 | $231.53 | $232.65 (0.48%) | $233.46 | $230.63 | 756,517 | $20.73 B |
| 01/13/2025 | $225.56 | $230.32 (2.11%) | $230.46 | $225.56 | 867,800 | $20.52 B |
| 01/10/2025 | $226.83 | $228.05 (0.54%) | $230.00 | $226.04 | 1.10 M | $20.32 B |
| 01/08/2025 | $225.47 | $228.54 (1.36%) | $228.58 | $224.70 | 1.18 M | $20.36 B |
| 01/07/2025 | $227.57 | $225.98 (-0.7%) | $228.38 | $224.76 | 1.05 M | $20.13 B |
| 01/06/2025 | $227.39 | $227.08 (-0.14%) | $228.98 | $225.80 | 795,000 | $20.23 B |
| 01/03/2025 | $224.52 | $225.88 (0.61%) | $226.17 | $224.19 | 550,200 | $20.13 B |
| 01/02/2025 | $226.60 | $225.24 (-0.6%) | $226.60 | $223.85 | 846,116 | $20.07 B |
| 12/31/2024 | $226.01 | $225.13 (-0.39%) | $226.58 | $223.90 | 939,900 | $20.06 B |
| 12/30/2024 | $226.24 | $224.96 (-0.57%) | $226.93 | $222.84 | 761,300 | $20.04 B |
| 12/27/2024 | $227.98 | $227.09 (-0.39%) | $229.59 | $226.34 | 894,100 | $20.23 B |
| 12/26/2024 | $228.40 | $229.45 (0.46%) | $229.85 | $227.99 | 661,432 | $20.44 B |
| 12/24/2024 | $227.95 | $228.82 (0.38%) | $229.11 | $226.73 | 513,134 | $20.39 B |
| 12/23/2024 | $226.78 | $227.08 (0.13%) | $228.02 | $225.30 | 630,700 | $20.23 B |
| 12/20/2024 | $226.15 | $227.98 (0.81%) | $228.84 | $225.78 | 1.96 M | $20.31 B |
| 12/19/2024 | $229.21 | $227.46 (-0.76%) | $232.95 | $226.98 | 905,962 | $20.27 B |
| 12/18/2024 | $236.95 | $229.22 (-3.26%) | $238.20 | $229.11 | 1.00 M | $20.42 B |
| 12/17/2024 | $236.23 | $232.55 (-1.56%) | $236.92 | $231.93 | 568,628 | $20.72 B |
| 12/16/2024 | $238.92 | $237.09 (-0.77%) | $239.33 | $236.53 | 768,181 | $21.12 B |
| 12/13/2024 | $238.52 | $238.10 (-0.18%) | $240.73 | $236.67 | 851,555 | $21.21 B |
| 12/12/2024 | $238.17 | $239.09 (0.39%) | $240.44 | $238.06 | 433,639 | $21.30 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.
