PKG

Packaging Corporation of America

Consumer CyclicalPackaging & ContainersUSUSD

$218.91

+0.18%Live · FMPMay 29, 2026

Market cap

$19.5B

52w range

184.76 – 249.51

P / E

—

EPS

—

Volume

390.07K

Revenue · FY

$8.99B

+7.23% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	220.50	221.80	218.07	220.89	220.89	220.89	0.00%	135,582
May 01, 2026	216.65	218.28	212.40	218.06	218.06	218.06	0.00%	843,874
Apr 30, 2026	214.37	217.70	211.72	213.45	213.45	213.45	0.00%	1,075,333
Apr 29, 2026	222.23	222.95	216.04	216.05	216.05	216.05	0.00%	975,300
Apr 28, 2026	214.14	224.57	210.46	222.59	222.59	222.59	0.00%	1,558,200
Apr 27, 2026	212.79	214.92	210.11	212.54	212.54	212.54	0.00%	819,000
Apr 24, 2026	212.10	216.48	209.41	212.87	212.87	212.87	0.00%	1,091,660
Apr 23, 2026	212.94	222.72	212.20	215.02	215.02	215.02	0.00%	1,899,394
Apr 22, 2026	211.25	211.96	201.87	205.24	205.24	205.24	0.00%	945,103
Apr 21, 2026	213.85	214.50	210.04	210.53	210.53	210.53	0.00%	715,749
Apr 20, 2026	213.33	215.30	211.77	213.41	213.41	213.41	0.00%	898,000
Apr 17, 2026	210.00	217.17	209.66	213.39	213.39	213.39	0.00%	968,000
Apr 16, 2026	206.57	207.93	205.19	207.62	207.62	207.62	0.00%	623,400
Apr 15, 2026	209.54	210.04	204.69	207.07	207.07	207.07	0.00%	821,656
Apr 14, 2026	210.86	212.20	208.52	209.93	209.93	209.93	0.00%	823,837
Apr 13, 2026	205.63	211.15	204.80	210.48	210.48	210.48	0.00%	879,200
Apr 10, 2026	208.79	208.81	204.58	206.38	206.38	206.38	0.00%	584,100
Apr 09, 2026	209.12	210.85	205.62	208.12	208.12	208.12	0.00%	830,246
Apr 08, 2026	208.27	211.98	208.27	211.05	211.05	211.05	0.00%	818,740
Apr 07, 2026	202.50	204.29	201.56	203.51	203.51	203.51	0.00%	664,037
Apr 06, 2026	203.57	206.04	202.94	205.40	205.40	205.40	0.00%	445,439
Apr 02, 2026	208.09	210.78	202.18	204.46	204.46	204.46	0.00%	1,083,900
Apr 01, 2026	214.21	215.83	211.13	211.27	211.27	211.27	0.00%	691,600

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.