Packaging Corporation of America Common Stock (PKG)

Historical Prices For Packaging Corporation of America Common Stock (PKG)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	193.95	204.18	189.88	202.75	1,512,154	202.75
6/30/2025	189.27	189.27	187.42	188.45	734,217	188.45
6/27/2025	188.46	190.47	187.41	189.41	673,552	189.41
6/26/2025	187.79	188.38	186.28	187.65	560,605	187.65
6/25/2025	189.60	189.60	186.31	186.84	423,491	186.84
6/24/2025	190.00	191.23	188.74	189.41	634,930	189.41
6/23/2025	186.63	189.06	184.76	188.70	773,576	188.70
6/20/2025	186.73	188.16	185.94	186.86	1,141,935	186.86
6/18/2025	186.75	187.69	185.77	186.23	590,050	186.23
6/17/2025	189.09	189.30	186.04	186.35	794,464	186.35
6/16/2025	188.47	191.37	185.95	189.46	525,819	189.46
6/13/2025	190.33	191.41	187.70	188.56	524,269	188.56
6/12/2025	191.60	193.48	189.94	193.31	462,199	192.06
6/11/2025	197.10	197.10	192.25	193.21	815,164	191.96
6/10/2025	196.68	197.43	196.13	197.24	678,587	195.97
6/09/2025	196.64	198.08	196.20	196.59	811,390	195.32
6/06/2025	196.49	198.53	195.56	196.40	703,863	195.13
6/05/2025	193.98	195.71	192.90	194.70	899,323	193.44
6/04/2025	193.37	196.22	193.24	193.34	1,002,705	192.09
6/03/2025	191.92	194.22	191.21	194.08	1,219,055	192.82
6/02/2025	192.38	192.65	189.18	192.26	629,275	191.02
5/30/2025	191.81	194.04	191.11	193.17	1,062,503	191.92
5/29/2025	193.02	193.41	191.84	193.00	810,184	191.75
5/28/2025	193.82	194.65	191.63	192.22	743,158	190.98
5/27/2025	193.23	193.84	191.76	193.82	543,894	192.57
5/23/2025	190.02	191.48	189.25	190.70	594,739	189.47
5/22/2025	189.87	193.71	189.13	192.53	783,703	191.28
5/21/2025	191.70	192.69	189.78	190.79	559,865	189.56
5/20/2025	193.75	194.68	192.61	193.57	512,970	192.32
5/19/2025	192.13	194.58	191.73	194.44	681,229	193.18
5/16/2025	190.67	194.58	190.00	194.22	829,408	192.96
5/15/2025	190.70	192.27	190.23	190.75	891,347	189.52
5/14/2025	188.56	193.45	185.73	191.91	1,397,231	190.67
5/13/2025	190.00	190.40	188.51	188.79	721,941	187.57
5/12/2025	188.71	193.57	187.28	190.39	1,128,019	189.16
5/09/2025	181.68	182.77	178.32	181.42	617,068	180.25
5/08/2025	181.50	184.53	180.60	183.42	884,324	182.23
5/07/2025	181.28	182.14	179.60	180.00	551,914	178.84
5/06/2025	180.39	180.91	178.30	180.12	792,800	178.96
5/05/2025	184.79	184.79	178.56	181.22	1,046,371	180.05
5/02/2025	186.74	187.80	185.29	187.42	551,714	186.21
5/01/2025	185.02	187.26	183.15	183.37	719,156	182.18
4/30/2025	183.25	185.94	180.46	185.61	715,109	184.41
4/29/2025	185.54	187.13	183.99	185.98	740,412	184.78
4/28/2025	185.13	188.72	184.21	186.39	845,002	185.19
4/25/2025	188.21	188.43	183.18	184.82	679,946	183.63
4/24/2025	183.21	190.56	183.21	188.71	1,088,091	187.49
4/23/2025	179.54	192.19	176.45	184.69	1,694,231	183.50
4/22/2025	182.78	187.01	182.78	186.42	1,387,162	185.22
4/21/2025	185.64	185.64	179.72	182.07	868,141	180.89
4/17/2025	187.62	189.32	186.50	187.19	506,944	185.98
4/16/2025	188.34	189.25	185.52	186.74	856,387	185.53
4/15/2025	189.59	191.80	188.13	188.71	447,513	187.49
4/14/2025	192.72	193.53	187.80	190.65	649,848	189.42
4/11/2025	184.28	189.76	182.21	188.94	830,657	187.72
4/10/2025	186.47	187.28	180.00	185.45	1,100,284	184.25
4/09/2025	173.35	191.01	172.72	189.44	1,301,018	188.22
4/08/2025	185.39	185.50	173.03	175.97	1,391,973	174.83
4/07/2025	177.58	185.96	173.71	181.04	1,432,542	179.87
4/04/2025	185.05	187.24	178.84	183.42	1,554,714	182.23
4/03/2025	197.22	197.22	186.50	189.16	1,537,469	187.94
4/02/2025	197.78	202.47	197.23	201.36	680,085	200.06