5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
-5.32%
3 MONTH PERFORMANCE
-21.35%
6 MONTH PERFORMANCE
-15.01%
YEAR-TO-DATE PERFORMANCE
-16.90%
1 YEAR PERFORMANCE
+4.96%
Packaging Corporation of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $187.62 | $187.19 (-0.23%) | $189.32 | $186.52 | 415,434 | $16.68 B |
| 04/16/2025 | $188.34 | $186.74 (-0.85%) | $189.26 | $185.52 | 856,406 | $16.64 B |
| 04/15/2025 | $189.59 | $188.71 (-0.46%) | $191.80 | $188.13 | 447,513 | $16.81 B |
| 04/14/2025 | $192.72 | $190.65 (-1.07%) | $193.53 | $187.80 | 649,857 | $16.99 B |
| 04/11/2025 | $184.28 | $188.94 (2.53%) | $189.76 | $182.21 | 830,700 | $16.83 B |
| 04/10/2025 | $186.47 | $185.45 (-0.55%) | $187.28 | $180.00 | 1.10 M | $16.52 B |
| 04/09/2025 | $173.35 | $189.44 (9.28%) | $191.02 | $172.72 | 1.30 M | $16.88 B |
| 04/08/2025 | $185.39 | $175.97 (-5.08%) | $185.51 | $173.03 | 1.39 M | $15.68 B |
| 04/07/2025 | $177.58 | $181.04 (1.95%) | $187.46 | $173.71 | 1.43 M | $16.13 B |
| 04/04/2025 | $185.05 | $183.42 (-0.88%) | $187.24 | $178.85 | 1.55 M | $16.34 B |
| 04/03/2025 | $197.22 | $189.16 (-4.09%) | $197.22 | $186.50 | 1.54 M | $16.85 B |
| 04/02/2025 | $197.78 | $201.36 (1.81%) | $202.47 | $197.23 | 680,100 | $17.94 B |
| 04/01/2025 | $198.31 | $199.93 (0.82%) | $200.10 | $195.64 | 669,900 | $17.81 B |
| 03/31/2025 | $195.14 | $198.02 (1.48%) | $198.83 | $193.13 | 776,902 | $17.64 B |
| 03/28/2025 | $198.36 | $195.50 (-1.44%) | $198.42 | $194.69 | 493,203 | $17.42 B |
| 03/27/2025 | $198.52 | $198.27 (-0.13%) | $201.38 | $197.20 | 505,913 | $17.67 B |
| 03/26/2025 | $198.01 | $199.50 (0.75%) | $200.85 | $197.98 | 821,218 | $17.78 B |
| 03/25/2025 | $201.87 | $198.76 (-1.54%) | $202.03 | $197.16 | 999,426 | $17.71 B |
| 03/24/2025 | $195.35 | $200.81 (2.79%) | $201.09 | $195.35 | 1.00 M | $17.89 B |
| 03/21/2025 | $195.32 | $194.41 (-0.47%) | $195.88 | $192.49 | 2.54 M | $17.32 B |
| 03/20/2025 | $196.85 | $197.18 (0.17%) | $199.41 | $196.53 | 929,517 | $17.57 B |
| 03/19/2025 | $197.31 | $198.49 (0.6%) | $199.73 | $196.87 | 817,818 | $17.69 B |
| 03/18/2025 | $198.42 | $197.61 (-0.41%) | $198.92 | $196.64 | 563,322 | $17.61 B |
| 03/17/2025 | $197.58 | $198.51 (0.47%) | $199.71 | $197.24 | 796,300 | $17.69 B |
| 03/14/2025 | $192.31 | $196.80 (2.33%) | $197.39 | $190.80 | 1.42 M | $17.53 B |
| 03/13/2025 | $197.80 | $192.03 (-2.92%) | $197.80 | $191.27 | 815,635 | $17.11 B |
| 03/12/2025 | $199.11 | $197.30 (-0.91%) | $199.33 | $196.86 | 686,851 | $17.58 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 |
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.
