Packaging Corporation of America (PKG) Stock Price History
Historical prices from 2000 to 2026
- 1M
- +8.7%
- 3M
- -1.2%
- YTD
- +18.3%
- 1Y
- +26.1%
- 3Y
- +16.7%
- 5Y
- +13.2%
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
- +9.2%
PKG Stock Price Trajectory (2000–2026)
As of November 8, 2026, Packaging Corporation of America (PKG) trades at $249.70, representing a +26.1% return over the past year. The stock has delivered a +104.4% total return over five years (+13.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $262.59 on November 4, 2026. From this peak, PKG has corrected -4.9%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers IP (-5.5% 1Y), GPK (-32.1% 1Y), and SON (+24.7% 1Y), PKG has outperformed the peer group average. Compare PKG vs IP →
PKG Historical Price Data · from 2000
Rows 1–50 of 6,735| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 245.71 | 250.96 | 243.46 | 249.70 | 699K | +0.36% |
| 2026-11-05 | 261.01 | 262.27 | 242.11 | 248.80 | 1.40M | -4.00% |
| 2026-11-04 | 259.88 | 262.59 | 254.08 | 259.17 | 1.24M | +1.66% |
| 2026-11-03 | 258.18 | 258.95 | 254.12 | 254.95 | 925K | -1.43% |
| 2026-11-02 | 259.15 | 260.13 | 256.32 | 258.64 | 867K | +0.71% |
| 2026-10-30 | 255.75 | 257.23 | 253.76 | 256.82 | 556K | +0.90% |
| 2026-10-29 | 249.64 | 255.23 | 249.64 | 254.53 | 541K | +2.45% |
| 2026-10-28 | 248.88 | 251.34 | 244.58 | 248.44 | 837K | -1.81% |
| 2026-10-27 | 254.37 | 255.81 | 250.34 | 253.01 | 721K | -0.29% |
| 2026-10-26 | 248.45 | 254.04 | 247.36 | 253.74 | 912K | +2.61% |
| 2026-10-23 | 247.23 | 249.58 | 244.97 | 247.29 | 713K | -0.65% |
| 2026-10-22 | 241.46 | 248.92 | 241.46 | 248.92 | 1.47M | +4.15% |
| 2026-10-21 | 239.48 | 239.64 | 236.30 | 239.00 | 810K | +0.03% |
| 2026-10-20 | 235.70 | 240.24 | 235.70 | 238.92 | 781K | +1.07% |
| 2026-10-19 | 236.04 | 239.27 | 233.31 | 236.38 | 851K | +0.16% |
| 2026-10-16 | 234.72 | 237.50 | 233.46 | 236.00 | 917K | +1.47% |
| 2026-10-15 | 233.13 | 235.03 | 230.81 | 232.58 | 529K | +1.14% |
| 2026-10-14 | 230.72 | 231.65 | 228.42 | 229.96 | 566K | -0.73% |
| 2026-10-13 | 230.56 | 232.14 | 227.11 | 231.65 | 529K | +1.68% |
| 2026-10-12 | 230.47 | 231.19 | 227.29 | 227.82 | 352K | -1.17% |
| 2026-10-09 | 230.03 | 231.78 | 228.49 | 230.51 | 460K | +0.25% |
| 2026-10-08 | 226.25 | 229.98 | 225.12 | 229.94 | 494K | +1.18% |
| 2026-10-07 | 227.93 | 228.77 | 226.61 | 227.25 | 491K | -1.08% |
| 2026-10-06 | 229.71 | 231.90 | 227.52 | 229.74 | 397K | +0.19% |
| 2026-10-05 | 227.00 | 230.51 | 224.84 | 229.31 | 490K | +0.34% |
| 2026-10-02 | 230.85 | 232.35 | 228.39 | 228.54 | 531K | -0.51% |
| 2026-10-01 | 227.53 | 231.36 | 224.80 | 229.71 | 611K | +0.20% |
| 2026-09-30 | 233.27 | 233.27 | 229.26 | 229.26 | 582K | -1.72% |
| 2026-09-29 | 233.37 | 234.88 | 231.18 | 233.28 | 626K | -0.53% |
| 2026-09-28 | 234.86 | 236.91 | 233.13 | 234.52 | 684K | -1.12% |
| 2026-09-25 | 239.38 | 239.65 | 236.52 | 237.18 | 482K | -0.39% |
| 2026-09-24 | 241.87 | 241.92 | 235.73 | 238.11 | 506K | -1.19% |
| 2026-09-23 | 239.73 | 242.25 | 238.02 | 240.98 | 498K | +1.15% |
| 2026-09-22 | 240.36 | 241.35 | 237.95 | 238.23 | 396K | -0.03% |
| 2026-09-21 | 237.46 | 242.63 | 237.46 | 238.31 | 720K | +2.38% |
| 2026-09-18 | 232.51 | 235.29 | 231.33 | 232.77 | 1.12M | -1.19% |
| 2026-09-17 | 234.52 | 235.73 | 231.91 | 235.57 | 587K | +1.78% |
| 2026-09-16 | 232.84 | 235.58 | 228.84 | 231.45 | 517K | +0.10% |
| 2026-09-15 | 231.14 | 231.85 | 229.47 | 231.21 | 434K | -0.88% |
| 2026-09-14 | 232.54 | 235.96 | 232.54 | 233.26 | 585K | -0.49% |
| 2026-09-11 | 235.43 | 236.17 | 233.30 | 234.40 | 877K | +0.86% |
| 2026-09-10 | 227.30 | 233.45 | 225.33 | 232.41 | 984K | +2.26% |
| 2026-09-09 | 231.55 | 233.86 | 227.28 | 227.28 | 532K | -2.03% |
| 2026-09-08 | 234.69 | 238.17 | 231.84 | 231.99 | 566K | -2.22% |
| 2026-09-04 | 234.31 | 238.07 | 234.13 | 237.25 | 530K | +1.14% |
| 2026-09-03 | 235.04 | 238.00 | 230.05 | 234.57 | 534K | +0.44% |
| 2026-09-02 | 229.61 | 236.38 | 227.65 | 233.54 | 670K | +1.93% |
| 2026-09-01 | 233.80 | 234.20 | 228.51 | 229.12 | 696K | -2.06% |
| 2026-08-31 | 239.87 | 239.87 | 233.79 | 233.94 | 577K | -2.68% |
| 2026-08-28 | 245.34 | 246.18 | 239.88 | 240.39 | 421K | -1.35% |
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 +26.1% over the past year, beating its 5-year annualized CAGR of +13.2%. 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 $262.59 on 2026-11-04. The 52-week high is $262.59. Current 1-year return of +26.1% 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.