5 DAY PERFORMANCE
-3.64%
1 MONTH PERFORMANCE
-1.25%
3 MONTH PERFORMANCE
-10.72%
6 MONTH PERFORMANCE
+0.99%
YEAR-TO-DATE PERFORMANCE
-12.66%
1 YEAR PERFORMANCE
-19.52%
Packaging Corporation of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $197.77 | $196.63 (-0.58%) | $199.54 | $196.35 | 549.35 K | $17.70 B |
| 12/03/2025 | $193.26 | $197.95 (2.43%) | $198.41 | $192.66 | 967.90 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 |
| 10/30/2025 | $195.57 | $196.16 (0.3%) | $199.01 | $194.83 | 825.55 K | $17.58 B |
| 10/29/2025 | $204.78 | $196.65 (-3.97%) | $204.78 | $195.79 | 996.38 K | $17.62 B |
| 10/28/2025 | $205.88 | $206.16 (0.14%) | $208.61 | $205.26 | 468.03 K | $18.47 B |
| 10/27/2025 | $205.48 | $206.61 (0.55%) | $208.84 | $204.84 | 733.70 K | $18.51 B |
| 10/24/2025 | $212.17 | $204.83 (-3.46%) | $215.77 | $204.23 | 1.35 M | $18.35 B |
| 10/23/2025 | $199.35 | $213.26 (6.98%) | $213.43 | $198.27 | 1.90 M | $19.11 B |
| 10/22/2025 | $208.99 | $208.74 (-0.12%) | $212.52 | $207.80 | 1.45 M | $18.70 B |
| 10/21/2025 | $206.23 | $208.13 (0.92%) | $208.62 | $204.75 | 692.82 K | $18.65 B |
| 10/20/2025 | $203.97 | $205.88 (0.94%) | $206.01 | $201.89 | 820.80 K | $18.45 B |
| 10/17/2025 | $205.95 | $203.33 (-1.27%) | $207.02 | $202.37 | 772.30 K | $18.22 B |
| 10/16/2025 | $209.94 | $205.34 (-2.19%) | $210.38 | $205.23 | 583.70 K | $18.40 B |
| 10/15/2025 | $211.12 | $209.65 (-0.7%) | $211.42 | $207.25 | 659.70 K | $18.78 B |
| 10/14/2025 | $206.28 | $210.76 (2.17%) | $212.30 | $204.88 | 685.40 K | $18.88 B |
| 10/13/2025 | $208.67 | $207.75 (-0.44%) | $209.81 | $206.19 | 486.30 K | $18.61 B |
| 10/10/2025 | $212.48 | $206.75 (-2.7%) | $212.98 | $206.58 | 645.30 K | $18.52 B |
| 10/09/2025 | $214.76 | $211.39 (-1.57%) | $214.76 | $210.40 | 624.51 K | $18.94 B |
| 10/08/2025 | $210.85 | $213.28 (1.15%) | $214.26 | $209.48 | 596.25 K | $19.11 B |
| 10/07/2025 | $213.33 | $210.55 (-1.3%) | $215.15 | $210.08 | 413.90 K | $18.87 B |
| 10/06/2025 | $214.11 | $212.93 (-0.55%) | $214.25 | $211.87 | 590.31 K | $19.08 B |
| 10/03/2025 | $215.34 | $214.54 (-0.37%) | $216.95 | $214.51 | 332.14 K | $19.22 B |
| 10/02/2025 | $214.85 | $215.64 (0.37%) | $216.30 | $213.04 | 569.20 K | $19.32 B |
| 10/01/2025 | $216.93 | $214.85 (-0.96%) | $218.56 | $214.67 | 663.90 K | $19.25 B |
| 09/30/2025 | $215.55 | $217.93 (1.1%) | $218.33 | $215.06 | 591.80 K | $19.53 B |
| 09/29/2025 | $216.59 | $216.27 (-0.15%) | $216.59 | $214.73 | 506.70 K | $19.38 B |
| 09/26/2025 | $213.53 | $215.95 (1.13%) | $216.06 | $211.52 | 576.80 K | $19.35 B |
| 09/25/2025 | $214.09 | $213.14 (-0.44%) | $215.12 | $212.37 | 600.00 K | $19.10 B |
| 09/24/2025 | $216.78 | $215.32 (-0.67%) | $217.90 | $213.88 | 510.00 K | $19.29 B |
| 09/23/2025 | $212.54 | $213.71 (0.55%) | $214.91 | $212.54 | 422.70 K | $19.15 B |
| 09/22/2025 | $212.04 | $212.71 (0.32%) | $213.44 | $210.17 | 464.10 K | $19.06 B |
| 09/19/2025 | $213.78 | $211.28 (-1.17%) | $213.78 | $210.52 | 1.16 M | $18.93 B |
| 09/18/2025 | $212.16 | $213.96 (0.85%) | $214.66 | $210.61 | 571.00 K | $19.17 B |
| 09/17/2025 | $213.94 | $212.08 (-0.87%) | $217.01 | $211.84 | 577.31 K | $19.00 B |
| 09/16/2025 | $210.93 | $211.47 (0.26%) | $212.19 | $209.93 | 636.20 K | $18.95 B |
| 09/15/2025 | $214.53 | $211.81 (-1.27%) | $215.28 | $211.52 | 786.40 K | $18.98 B |
| 09/12/2025 | $215.74 | $215.15 (-0.27%) | $216.85 | $214.91 | 471.24 K | $19.28 B |
| 09/11/2025 | $212.91 | $217.03 (1.94%) | $217.51 | $212.52 | 620.10 K | $19.45 B |
| 09/10/2025 | $213.05 | $213.05 (0%) | $215.73 | $212.69 | 616.61 K | $19.09 B |
| 09/09/2025 | $215.95 | $214.07 (-0.87%) | $216.67 | $212.86 | 748.00 K | $19.18 B |
| 09/08/2025 | $219.63 | $215.93 (-1.68%) | $220.14 | $214.84 | 1.01 M | $19.35 B |
| 09/05/2025 | $217.32 | $220.25 (1.35%) | $220.31 | $217.02 | 873.55 K | $19.73 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.
