5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
+7.92%
3 MONTH PERFORMANCE
+13.70%
6 MONTH PERFORMANCE
+14.87%
YEAR-TO-DATE PERFORMANCE
+7.92%
1 YEAR PERFORMANCE
+4.66%
Packaging Corporation of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $218.73 | $222.55 (1.75%) | $224.69 | $217.90 | 1.64 M | $25.42 B |
| 01/29/2026 | $218.86 | $220.21 (0.62%) | $223.05 | $217.72 | 1.65 M | $25.16 B |
| 01/28/2026 | $220.01 | $217.61 (-1.09%) | $231.12 | $215.47 | 2.40 M | $24.86 B |
| 01/27/2026 | $220.50 | $223.62 (1.41%) | $224.46 | $216.51 | 1.81 M | $25.55 B |
| 01/26/2026 | $225.95 | $221.83 (-1.82%) | $226.34 | $221.75 | 1.71 M | $25.34 B |
| 01/23/2026 | $218.06 | $225.39 (3.36%) | $227.61 | $216.29 | 1.84 M | $20.29 B |
| 01/22/2026 | $221.03 | $218.76 (-1.03%) | $222.69 | $217.63 | 760.30 K | $19.70 B |
| 01/21/2026 | $219.85 | $220.00 (0.07%) | $222.22 | $217.61 | 965.11 K | $19.81 B |
| 01/20/2026 | $219.87 | $217.11 (-1.26%) | $220.32 | $216.66 | 751.40 K | $19.55 B |
| 01/16/2026 | $221.04 | $221.33 (0.13%) | $222.27 | $219.50 | 570.82 K | $19.93 B |
| 01/15/2026 | $220.81 | $221.96 (0.52%) | $223.90 | $219.01 | 738.04 K | $19.99 B |
| 01/14/2026 | $219.19 | $219.96 (0.35%) | $221.80 | $217.51 | 753.20 K | $19.81 B |
| 01/13/2026 | $217.21 | $218.65 (0.66%) | $219.08 | $214.99 | 691.71 K | $19.69 B |
| 01/12/2026 | $218.43 | $217.22 (-0.55%) | $218.43 | $215.37 | 846.73 K | $19.56 B |
| 01/09/2026 | $215.26 | $219.35 (1.9%) | $219.52 | $214.10 | 637.14 K | $19.75 B |
| 01/08/2026 | $206.15 | $213.88 (3.75%) | $214.84 | $206.15 | 850.50 K | $19.26 B |
| 01/07/2026 | $211.73 | $206.81 (-2.32%) | $213.90 | $204.70 | 839.70 K | $18.62 B |
| 01/06/2026 | $213.80 | $211.72 (-0.97%) | $213.89 | $211.62 | 970.60 K | $19.06 B |
| 01/05/2026 | $210.21 | $211.13 (0.44%) | $211.81 | $207.79 | 759.54 K | $19.01 B |
| 01/02/2026 | $205.95 | $211.12 (2.51%) | $211.42 | $204.58 | 584.20 K | $19.01 B |
| 12/31/2025 | $207.84 | $206.23 (-0.77%) | $208.94 | $206.19 | 365.60 K | $18.57 B |
| 12/30/2025 | $208.45 | $208.26 (-0.09%) | $209.77 | $207.25 | 395.00 K | $18.75 B |
| 12/29/2025 | $207.82 | $208.77 (0.46%) | $209.13 | $207.20 | 399.25 K | $18.80 B |
| 12/26/2025 | $207.95 | $208.91 (0.46%) | $209.02 | $205.47 | 380.83 K | $18.81 B |
| 12/24/2025 | $206.08 | $207.33 (0.61%) | $208.52 | $205.24 | 285.40 K | $18.67 B |
| 12/23/2025 | $206.54 | $206.83 (0.14%) | $207.56 | $205.13 | 563.30 K | $18.62 B |
| 12/22/2025 | $204.01 | $206.55 (1.25%) | $207.46 | $199.91 | 812.81 K | $18.60 B |
| 12/19/2025 | $203.69 | $202.82 (-0.43%) | $204.19 | $202.11 | 1.79 M | $18.26 B |
| 12/18/2025 | $202.14 | $204.03 (0.94%) | $204.93 | $200.09 | 975.30 K | $18.37 B |
| 12/17/2025 | $203.06 | $202.33 (-0.36%) | $203.59 | $200.17 | 837.94 K | $18.22 B |
| 12/16/2025 | $205.30 | $203.66 (-0.8%) | $205.88 | $201.49 | 1.68 M | $18.34 B |
| 12/15/2025 | $204.89 | $204.48 (-0.2%) | $205.31 | $203.09 | 879.70 K | $18.41 B |
| 12/12/2025 | $205.67 | $205.07 (-0.29%) | $205.93 | $204.31 | 884.20 K | $18.46 B |
| 12/11/2025 | $203.04 | $205.30 (1.11%) | $206.17 | $201.45 | 705.92 K | $18.49 B |
| 12/10/2025 | $195.31 | $202.62 (3.74%) | $204.16 | $194.65 | 952.65 K | $18.24 B |
| 12/09/2025 | $196.01 | $193.40 (-1.33%) | $197.30 | $193.01 | 605.07 K | $17.41 B |
| 12/08/2025 | $197.82 | $196.79 (-0.52%) | $199.66 | $195.90 | 861.60 K | $17.72 B |
| 12/05/2025 | $196.35 | $198.48 (1.08%) | $200.25 | $195.73 | 890.90 K | $17.87 B |
| 12/04/2025 | $197.97 | $196.63 (-0.68%) | $199.54 | $196.33 | 732.30 K | $17.70 B |
| 12/03/2025 | $193.26 | $197.95 (2.43%) | $198.41 | $192.66 | 968.02 K | $17.82 B |
| 12/02/2025 | $203.24 | $192.55 (-5.26%) | $203.24 | $191.65 | 1.31 M | $17.34 B |
| 12/01/2025 | $203.49 | $203.24 (-0.12%) | $205.45 | $202.88 | 590.01 K | $18.30 B |
| 11/28/2025 | $203.07 | $204.07 (0.49%) | $205.68 | $201.66 | 292.41 K | $18.37 B |
| 11/26/2025 | $200.68 | $203.49 (1.4%) | $204.37 | $200.63 | 498.93 K | $18.32 B |
| 11/25/2025 | $198.88 | $201.26 (1.2%) | $201.70 | $197.73 | 545.63 K | $18.12 B |
| 11/24/2025 | $196.35 | $197.32 (0.49%) | $198.17 | $195.62 | 749.62 K | $17.77 B |
| 11/21/2025 | $192.71 | $197.31 (2.39%) | $198.50 | $192.58 | 707.43 K | $17.77 B |
| 11/20/2025 | $195.17 | $191.68 (-1.79%) | $196.37 | $191.50 | 914.62 K | $17.26 B |
| 11/19/2025 | $196.38 | $194.31 (-1.05%) | $196.69 | $192.75 | 939.80 K | $17.50 B |
| 11/18/2025 | $196.22 | $196.63 (0.21%) | $197.93 | $194.49 | 608.01 K | $17.70 B |
| 11/17/2025 | $197.21 | $196.67 (-0.27%) | $197.53 | $194.85 | 896.10 K | $17.71 B |
| 11/14/2025 | $198.17 | $197.22 (-0.48%) | $198.66 | $195.26 | 835.02 K | $17.76 B |
| 11/13/2025 | $200.99 | $199.09 (-0.95%) | $202.93 | $198.88 | 735.43 K | $17.93 B |
| 11/12/2025 | $203.05 | $200.44 (-1.29%) | $204.11 | $200.42 | 789.40 K | $18.05 B |
| 11/11/2025 | $201.74 | $203.02 (0.63%) | $203.34 | $200.88 | 585.84 K | $18.28 B |
| 11/10/2025 | $200.55 | $200.72 (0.08%) | $201.69 | $198.48 | 709.20 K | $18.07 B |
| 11/07/2025 | $198.00 | $200.55 (1.29%) | $200.83 | $195.75 | 573.11 K | $18.06 B |
| 11/06/2025 | $198.18 | $198.09 (-0.05%) | $200.62 | $196.67 | 842.30 K | $17.84 B |
| 11/05/2025 | $197.33 | $199.12 (0.91%) | $199.60 | $196.17 | 1.34 M | $17.93 B |
| 11/04/2025 | $195.16 | $197.16 (1.02%) | $198.14 | $194.68 | 841.00 K | $17.75 B |
| 11/03/2025 | $194.46 | $195.59 (0.58%) | $195.80 | $192.82 | 862.90 K | $17.61 B |
| 10/31/2025 | $194.98 | $195.76 (0.4%) | $196.68 | $193.07 | 835.20 K | $17.54 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.
