Packaging Corporation of America (PKG) Stock Price History
Historical prices from 2000 to 2026
- 1M
- -3.2%
- 3M
- +3.5%
- YTD
- +14.1%
- 1Y
- +12.8%
- 3Y
- +16.9%
- 5Y
- +11.0%
Loading 10-year price history...
PKG Historical Performance
PKG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -0.1%
- 2003 annual price return
- +19.8%
- 2004 annual price return
- +8.5%
- 2005 annual price return
- -1.4%
- 2006 annual price return
- -3.4%
- 2007 annual price return
- +24.0%
- 2008 annual price return
- -52.5%
- 2009 annual price return
- +63.1%
- 2010 annual price return
- +10.5%
- 2011 annual price return
- -4.3%
- 2012 annual price return
- +52.7%
- 2013 annual price return
- +62.3%
- 2014 annual price return
- +23.4%
- 2015 annual price return
- -19.5%
- 2016 annual price return
- +36.0%
- 2017 annual price return
- +41.8%
- 2018 annual price return
- -32.5%
- 2019 annual price return
- +32.5%
- 2020 annual price return
- +24.6%
- 2021 annual price return
- +0.3%
- 2022 annual price return
- -5.0%
- 2023 annual price return
- +26.2%
- 2024 annual price return
- +37.4%
- 2025 annual price return
- -8.4%
- 2026 annual price return
- +16.4%
PKG Stock Price Trajectory (2000–2026)
As of September 24, 2026, Packaging Corporation of America (PKG) trades at $240.98, representing a +12.8% return over the past year. The stock has delivered a +86.4% total return over five years (+11.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $259.98 on August 13, 2026. From this peak, PKG has corrected -7.3%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers IP (-23.0% 1Y), GPK (-49.4% 1Y), and SON (+10.9% 1Y), PKG has underperformed the peer group average. Compare PKG vs IP →
PKG Historical Price Data · from 2000
Rows 1–50 of 6,703| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 239.73 | 242.25 | 237.39 | 240.98 | 496K | +1.15% |
| 2026-09-22 | 241.10 | 241.35 | 237.94 | 238.23 | 384K | -0.03% |
| 2026-09-21 | 239.59 | 241.39 | 237.87 | 238.31 | 709K | +2.38% |
| 2026-09-18 | 232.75 | 235.30 | 231.33 | 232.77 | 1.09M | -1.19% |
| 2026-09-17 | 234.56 | 235.72 | 231.96 | 235.57 | 565K | +1.78% |
| 2026-09-16 | 232.84 | 235.57 | 228.83 | 231.45 | 517K | +0.10% |
| 2026-09-15 | 231.14 | 232.07 | 229.47 | 231.21 | 431K | -0.88% |
| 2026-09-14 | 232.54 | 235.96 | 232.54 | 233.26 | 562K | -0.49% |
| 2026-09-11 | 235.43 | 236.17 | 233.30 | 234.40 | 868K | +0.86% |
| 2026-09-10 | 227.30 | 233.46 | 225.32 | 232.41 | 983K | +2.26% |
| 2026-09-09 | 231.25 | 232.59 | 227.28 | 227.28 | 532K | -2.03% |
| 2026-09-08 | 236.02 | 238.22 | 231.84 | 231.99 | 544K | -2.22% |
| 2026-09-04 | 234.31 | 238.06 | 234.13 | 237.25 | 527K | +1.14% |
| 2026-09-03 | 235.04 | 238.00 | 230.05 | 234.57 | 529K | +0.44% |
| 2026-09-02 | 229.61 | 236.38 | 227.65 | 233.54 | 666K | +1.93% |
| 2026-09-01 | 233.80 | 234.20 | 228.51 | 229.12 | 690K | -2.06% |
| 2026-08-31 | 239.41 | 239.41 | 233.70 | 233.94 | 574K | -2.68% |
| 2026-08-28 | 245.34 | 246.48 | 239.88 | 240.39 | 418K | -1.35% |
| 2026-08-27 | 244.04 | 245.53 | 240.17 | 243.69 | 489K | -1.21% |
| 2026-08-26 | 247.90 | 250.88 | 245.96 | 246.68 | 554K | +0.06% |
| 2026-08-25 | 249.25 | 249.39 | 245.64 | 246.54 | 448K | -0.94% |
| 2026-08-24 | 253.89 | 255.60 | 248.04 | 248.88 | 562K | -1.55% |
| 2026-08-21 | 251.03 | 253.95 | 249.66 | 252.79 | 461K | +1.29% |
| 2026-08-20 | 250.07 | 255.39 | 247.39 | 249.56 | 634K | -1.32% |
| 2026-08-19 | 252.05 | 255.50 | 251.97 | 252.91 | 491K | +1.04% |
| 2026-08-18 | 254.00 | 254.00 | 250.25 | 250.30 | 362K | -1.06% |
| 2026-08-17 | 253.18 | 254.83 | 251.81 | 252.97 | 481K | -0.98% |
| 2026-08-14 | 256.66 | 256.70 | 253.69 | 255.48 | 324K | -0.61% |
| 2026-08-13 | 259.25 | 259.98 | 255.92 | 257.05 | 376K | +0.29% |
| 2026-08-12 | 259.00 | 259.00 | 254.91 | 256.31 | 420K | -0.44% |
| 2026-08-11 | 254.05 | 258.63 | 252.92 | 257.43 | 494K | +1.05% |
| 2026-08-10 | 254.09 | 255.43 | 251.58 | 254.75 | 505K | -0.50% |
| 2026-08-07 | 252.32 | 256.94 | 248.66 | 256.04 | 479K | +1.30% |
| 2026-08-06 | 255.31 | 256.94 | 250.05 | 252.75 | 505K | -1.27% |
| 2026-08-05 | 255.38 | 258.40 | 254.75 | 256.01 | 636K | +0.21% |
| 2026-08-04 | 251.07 | 255.73 | 249.13 | 255.48 | 448K | +1.75% |
| 2026-08-03 | 249.94 | 252.22 | 245.68 | 251.09 | 641K | +2.14% |
| 2026-07-31 | 248.00 | 248.00 | 243.26 | 245.84 | 473K | -1.12% |
| 2026-07-30 | 249.05 | 253.72 | 245.30 | 248.63 | 539K | -0.32% |
| 2026-07-29 | 249.49 | 252.67 | 246.60 | 249.43 | 929K | -1.50% |
| 2026-07-28 | 256.85 | 258.81 | 251.49 | 253.24 | 1.13M | +0.34% |
| 2026-07-27 | 255.53 | 256.44 | 250.29 | 252.37 | 1.11M | -0.79% |
| 2026-07-24 | 233.77 | 254.49 | 233.77 | 254.39 | 1.42M | +8.76% |
| 2026-07-23 | 231.00 | 234.52 | 226.15 | 233.90 | 1.31M | +2.50% |
| 2026-07-22 | 228.01 | 233.14 | 222.74 | 228.19 | 1.51M | -0.01% |
| 2026-07-21 | 230.55 | 231.88 | 226.30 | 228.21 | 538K | -0.10% |
| 2026-07-20 | 234.77 | 236.86 | 227.92 | 228.43 | 495K | -1.99% |
| 2026-07-17 | 232.78 | 237.72 | 229.95 | 233.07 | 643K | -0.41% |
| 2026-07-16 | 229.17 | 234.11 | 228.06 | 234.04 | 547K | +2.71% |
| 2026-07-15 | 226.83 | 230.63 | 225.54 | 227.86 | 461K | +0.93% |
PKG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PKG — Frequently Asked Questions
Quick answers to the most common questions about buying PKG stock.
How has PKG stock performed recently?
PKG returned +12.8% over the past year, beating its 5-year annualized CAGR of +11.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PKG's all-time high price?
Packaging Corporation of America reached $259.98 on 2026-08-13. The 52-week high is $259.98. Current 1-year return of +12.8% places the stock closer to historical peaks.
Where can I download PKG historical price data?
This page provides PKG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.