5 DAY PERFORMANCE
+0.37%
1 MONTH PERFORMANCE
-7.75%
3 MONTH PERFORMANCE
+6.52%
6 MONTH PERFORMANCE
+22.62%
YEAR-TO-DATE PERFORMANCE
+40.46%
1 YEAR PERFORMANCE
+39.53%
Packaging Corporation of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $227.95 | $228.82 (0.38%) | $229.11 | $226.73 | 512,333 | $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 |
| 12/11/2024 | $239.59 | $238.64 (-0.4%) | $239.77 | $237.22 | 729,220 | $21.26 B |
| 12/10/2024 | $238.80 | $238.23 (-0.24%) | $240.02 | $236.12 | 492,100 | $21.23 B |
| 12/09/2024 | $243.94 | $239.63 (-1.77%) | $245.24 | $237.86 | 661,937 | $21.35 B |
| 12/06/2024 | $245.38 | $242.86 (-1.03%) | $245.87 | $241.88 | 894,525 | $21.64 B |
| 12/05/2024 | $243.00 | $244.34 (0.55%) | $244.98 | $241.41 | 723,400 | $21.77 B |
| 12/04/2024 | $243.27 | $243.99 (0.3%) | $244.95 | $242.20 | 462,939 | $21.74 B |
| 12/03/2024 | $245.48 | $244.05 (-0.58%) | $245.48 | $242.48 | 496,000 | $21.74 B |
| 12/02/2024 | $248.61 | $244.80 (-1.53%) | $248.61 | $243.73 | 653,737 | $21.81 B |
| 11/29/2024 | $247.31 | $248.85 (0.62%) | $249.88 | $245.57 | 332,444 | $22.17 B |
| 11/27/2024 | $249.11 | $247.03 (-0.83%) | $249.86 | $245.91 | 350,200 | $22.01 B |
| 11/26/2024 | $247.42 | $248.03 (0.25%) | $248.35 | $244.01 | 546,860 | $22.10 B |
| 11/25/2024 | $247.50 | $247.28 (-0.09%) | $250.82 | $246.44 | 880,600 | $22.03 B |
| 11/22/2024 | $245.40 | $246.39 (0.4%) | $246.54 | $243.86 | 583,846 | $21.95 B |
| 11/21/2024 | $242.55 | $245.30 (1.13%) | $245.61 | $242.36 | 677,900 | $21.86 B |
| 11/20/2024 | $238.01 | $244.10 (2.56%) | $248.62 | $236.51 | 1.03 M | $21.75 B |
| 11/19/2024 | $237.15 | $238.31 (0.49%) | $239.22 | $235.63 | 333,244 | $21.23 B |
| 11/18/2024 | $236.71 | $238.11 (0.59%) | $238.30 | $235.95 | 711,742 | $21.22 B |
| 11/15/2024 | $235.32 | $235.81 (0.21%) | $236.34 | $234.53 | 583,602 | $21.01 B |
| 11/14/2024 | $237.47 | $235.60 (-0.79%) | $237.60 | $234.53 | 527,300 | $20.99 B |
| 11/13/2024 | $238.83 | $238.34 (-0.21%) | $239.99 | $237.13 | 525,044 | $21.24 B |
| 11/12/2024 | $240.81 | $239.81 (-0.42%) | $241.40 | $239.31 | 630,903 | $21.37 B |
| 11/11/2024 | $241.94 | $241.49 (-0.19%) | $243.31 | $240.90 | 699,100 | $21.52 B |
| 11/08/2024 | $240.00 | $240.59 (0.25%) | $242.25 | $239.50 | 644,400 | $21.46 B |
| 11/07/2024 | $242.36 | $239.48 (-1.19%) | $242.50 | $238.37 | 571,611 | $21.36 B |
| 11/06/2024 | $245.00 | $241.59 (-1.39%) | $245.00 | $239.04 | 764,000 | $21.55 B |
| 11/05/2024 | $230.30 | $232.61 (1%) | $232.76 | $230.30 | 465,538 | $20.75 B |
| 11/04/2024 | $230.16 | $230.17 (0%) | $231.71 | $228.66 | 652,931 | $20.53 B |
| 11/01/2024 | $230.96 | $229.99 (-0.42%) | $231.86 | $229.28 | 826,461 | $20.52 B |
| 10/31/2024 | $229.36 | $228.94 (-0.18%) | $232.98 | $228.17 | 654,345 | $20.42 B |
| 10/30/2024 | $226.31 | $228.80 (1.1%) | $229.98 | $226.31 | 512,300 | $20.41 B |
| 10/29/2024 | $226.86 | $226.06 (-0.35%) | $227.94 | $225.62 | 657,500 | $20.17 B |
| 10/28/2024 | $227.12 | $227.45 (0.15%) | $228.50 | $225.89 | 687,300 | $20.29 B |
| 10/25/2024 | $229.37 | $225.86 (-1.53%) | $229.37 | $225.73 | 452,016 | $20.15 B |
| 10/24/2024 | $228.05 | $227.51 (-0.24%) | $229.25 | $227.13 | 746,651 | $20.30 B |
| 10/23/2024 | $225.57 | $228.65 (1.37%) | $231.30 | $224.22 | 1.10 M | $20.40 B |
| 10/22/2024 | $218.60 | $216.66 (-0.89%) | $218.60 | $216.54 | 702,642 | $19.33 B |
| 10/21/2024 | $219.63 | $219.10 (-0.24%) | $219.95 | $218.06 | 429,500 | $19.55 B |
| 10/18/2024 | $221.77 | $220.12 (-0.74%) | $222.17 | $219.64 | 713,100 | $19.72 B |
| 10/17/2024 | $221.92 | $220.40 (-0.68%) | $222.49 | $219.77 | 628,936 | $19.74 B |
| 10/16/2024 | $220.68 | $221.73 (0.48%) | $222.98 | $220.01 | 616,600 | $19.86 B |
| 10/15/2024 | $221.35 | $220.80 (-0.25%) | $222.76 | $220.17 | 563,433 | $19.78 B |
| 10/14/2024 | $217.55 | $219.98 (1.12%) | $220.09 | $216.82 | 483,341 | $19.70 B |
| 10/11/2024 | $217.13 | $217.95 (0.38%) | $218.67 | $217.04 | 368,100 | $19.52 B |
| 10/10/2024 | $215.94 | $216.26 (0.15%) | $216.64 | $214.33 | 297,700 | $19.37 B |
| 10/09/2024 | $215.29 | $216.26 (0.45%) | $217.94 | $214.89 | 491,400 | $19.37 B |
| 10/08/2024 | $212.06 | $215.33 (1.54%) | $215.96 | $210.84 | 437,128 | $19.29 B |
| 10/07/2024 | $212.90 | $213.35 (0.21%) | $214.11 | $211.49 | 377,202 | $19.11 B |
| 10/04/2024 | $213.59 | $213.37 (-0.1%) | $213.60 | $211.40 | 245,200 | $19.11 B |
| 10/03/2024 | $212.18 | $211.98 (-0.09%) | $213.35 | $210.55 | 311,139 | $18.99 B |
| 10/02/2024 | $214.33 | $212.81 (-0.71%) | $215.03 | $212.56 | 385,700 | $19.06 B |
| 10/01/2024 | $215.20 | $215.29 (0.04%) | $216.51 | $213.63 | 339,400 | $19.28 B |
| 09/30/2024 | $215.97 | $215.40 (-0.26%) | $216.12 | $213.09 | 444,000 | $19.29 B |
| 09/27/2024 | $214.50 | $215.70 (0.56%) | $216.73 | $214.14 | 355,726 | $19.32 B |
| 09/26/2024 | $216.14 | $214.82 (-0.61%) | $216.43 | $213.72 | 767,203 | $19.24 B |