Packaging Corporation of Americ

View PKG stock price, historical returns, and performance trends — updated daily.

Packaging Corp of America (PKG) company overview

Packaging Corp. of America is the third-largest containerboard and corrugated packaging manufacturer in the United States. It produces over 5 million tons of containerboard annually. The company's share of the domestic containerboard market is roughly 10%. PCA differentiates itself from larger competitors by focusing on smaller customers and operating with a high degree of flexibility.

PKG — period returns
PeriodReturn %
Last date-1.17
Week-0.65
Last Month-2.33
Last 3 months0.87
Last 6 months8.24
Year to Date (YTD)7.91
Last 1 year9.66
Last 2 years3.56
Last 3 years50.51
Last 5 years66
Last 10 years175.81
Last 15 years823.84
Last 20 years912.98
Last 25 years1190.76
Last 50 years1798.5
SPY benchmark — period returns
PeriodReturn %
Last date-0.06
Week0.42
Last Month2.26
Last 3 months3.86
Last 6 months13.41
Year to Date (YTD)13.9
Last 1 year17.35
Last 2 years33.16
Last 3 years80.32
Last 5 years78.8
Last 10 years265.1
Last 15 years547.18
Last 20 years470.41
Last 25 years624.35
Last 50 years1670.82
PKG annual returns (chart)
PKG annual returns
PeriodReturn %
200034.33
200116.2
2002-0.05
200319.85
20048.48
2005-1.42
2006-3.37
200724.01
2008-52.54
200963.08
201010.47
2011-4.32
201252.72
201362.26
201423.4
2015-19.47
201636.04
201741.82
2018-32.48
201932.45
202024.56
20210.29
2022-4.98
202326.23
202437.37
2025-8.44
20267.91
PKG quarterly returns (chart)
PKG quarterly returns
PeriodReturn %
2000-Q1-12.5
2000-Q2-1.84
2000-Q3-2.21
2000-Q443.29
2001-Q1-15.49
2001-Q215.46
2001-Q3-6.98
2001-Q421.16
2002-Q18.44
2002-Q20.71
2002-Q3-9.23
2002-Q40.94
2003-Q1-1.26
2003-Q23.66
2003-Q35.43
2003-Q410.24
2004-Q13.92
2004-Q24.46
2004-Q33.16
2004-Q4-3.36
2005-Q14.34
2005-Q2-14.19
2005-Q3-6.55
2005-Q418.3
2006-Q1-1.88
2006-Q2-3.08
2006-Q33.53
2006-Q4-5.07
2007-Q17.3
2007-Q23.6
2007-Q313.07
2007-Q4-6.47
2008-Q1-21.26
2008-Q2-7.28
2008-Q37.96
2008-Q4-42.11
2009-Q1-7.73
2009-Q221.62
2009-Q321.43
2009-Q418.91
2010-Q15.22
2010-Q2-11.1
2010-Q34.94
2010-Q410.76
2011-Q19.51
2011-Q2-3.91
2011-Q3-18.82
2011-Q411.98
2012-Q117.47
2012-Q2-4.3
2012-Q328.95
2012-Q47.82
2013-Q115.05
2013-Q29.92
2013-Q315.05
2013-Q48.69
2014-Q111.26
2014-Q20.34
2014-Q3-11.66
2014-Q424.05
2015-Q1-0.13
2015-Q2-18.62
2015-Q3-5.81
2015-Q42.96
2016-Q1-3.13
2016-Q210.21
2016-Q321.05
2016-Q44.6
2017-Q17.79
2017-Q222.69
2017-Q32.29
2017-Q43.17
2018-Q1-8.83
2018-Q21.69
2018-Q3-2.38
2018-Q4-24.11
2019-Q117.54
2019-Q2-7.19
2019-Q38.65
2019-Q48.95
2020-Q1-21.58
2020-Q218.95
2020-Q39.74
2020-Q428.11
2021-Q1-0.94
2021-Q2-0.11
2021-Q30.66
2021-Q4-2.16
2022-Q115.97
2022-Q2-11.72
2022-Q3-19.07
2022-Q411.23
2023-Q17.57
2023-Q2-5.8
2023-Q315.79
2023-Q46.28
2024-Q115.8
2024-Q2-3.28
2024-Q319.63
2024-Q44.57
2025-Q1-12.08
2025-Q2-5.74
2025-Q37.49
2025-Q4-4.01
2026-Q10.52
2026-Q212.78
2026-Q3-3.64
2026-Q4-0.82
PKG monthly returns (chart)
PKG monthly returns
PeriodReturn %
2000-010.5
2000-02-9.78
2000-03-3.49
2000-0413.14
2000-05-3.2
2000-06-12
2000-0712.45
2000-082.72
2000-09-5.39
2000-1032.82
2000-110
2000-129.73
2001-01-12.53
2001-022.84
2001-03-8.97
2001-047.05
2001-0513.23
2001-06-2.94
2001-0727.17
2001-08-6.94
2001-09-15.94
2001-1014.56
2001-11-1.13
2001-123.71
2002-01-1.16
2002-026.91
2002-033.18
2002-04-0.2
2002-051.97
2002-06-1.24
2002-07-4.47
2002-08-0.89
2002-09-7.01
2002-10-0.74
2002-112.99
2002-121.9
2003-01-8.06
2003-022.86
2003-034.41
2003-044.44
2003-05-4.31
2003-062.39
2003-072.55
2003-086.56
2003-09-3.57
2003-101.44
2003-110.05
2003-1210.91
2004-01-1.01
2004-028.87
2004-03-4.24
2004-04-2.57
2004-056.92
2004-061.7
2004-07-2.26
2004-08-1.97
2004-096.86
2004-10-10.38
2004-114.88
2004-122.39
2005-01-5.27
2005-029.91
2005-03-0.94
2005-04-7.82
2005-05-2.46
2005-06-3.62
2005-070.95
2005-08-1.36
2005-09-7.4
2005-104.53
2005-1114.29
2005-12-1.03
2006-011.09
2006-02-1.68
2006-03-1.62
2006-040.18
2006-05-5.25
2006-063.38
2006-074.13
2006-080.92
2006-090.26
2006-10-0.99
2006-11-1.83
2006-12-2
2007-013.35
2007-027.27
2007-03-0.41
2007-041.48
2007-054.44
2007-06-2.13
2007-070.83
2007-082.08
2007-0911.59
2007-109.53
2007-11-11.15
2007-12-0.32
2008-01-14.01
2008-02-6.02
2008-03-2.02
2008-04-1.57
2008-0518.47
2008-06-17.4
2008-0718.64
2008-080.9
2008-09-9.98
2008-10-27.39
2008-11-11.29
2008-12-9.85
2009-015.5
2009-02-25.42
2009-0322.95
2009-0421.89
2009-051.58
2009-060.5
2009-0721.42
2009-083.51
2009-090.2
2009-10-10.39
2009-118.97
2009-1215.51
PKG OHLC (1 year) — price trend
PKG OHLC (1 year)
DateOpenHighLowCloseVolume
2025-10-13208.67209.81206.19207.75—
2025-10-14206.28212.3204.88210.76—
2025-10-15211.12211.42207.25209.65—
2025-10-16209.94210.38205.23205.34—
2025-10-17205.95207.02202.37203.33—
2025-10-20203.97206.01201.89205.88—
2025-10-21206.23208.62204.75208.13—
2025-10-22208.99212.52207.8208.74—
2025-10-23199.35213.43198.27213.26—
2025-10-24212.17215.77204.23204.83—
2025-10-27205.48208.84204.84206.61—
2025-10-28205.88208.61205.26206.16—
2025-10-29204.78204.78195.79196.65—
2025-10-30195.57199.01194.83196.16—
2025-10-31194.98196.68193.07195.76—
2025-11-03194.46195.8192.82195.59—
2025-11-04195.16198.14194.68197.16—
2025-11-05197.33199.6196.17199.12—
2025-11-06198.18200.62196.67198.09—
2025-11-07198200.83195.75200.55—
2025-11-10200.55201.69198.48200.72—
2025-11-11201.74203.34200.88203.02—
2025-11-12203.05204.11200.42200.44—
2025-11-13200.99202.93198.88199.09—
2025-11-14198.17198.66195.26197.22—
2025-11-17197.21197.53194.85196.67—
2025-11-18196.22197.93194.49196.63—
2025-11-19196.38196.69192.75194.31—
2025-11-20195.17196.37191.5191.68—
2025-11-21192.71198.5192.58197.31—
2025-11-24196.35198.17195.62197.32—
2025-11-25198.88201.7197.73201.26—
2025-11-26200.68204.37200.63203.49—
2025-11-28203.07205.68201.66204.07—
2025-12-01203.49205.45202.88203.24—
2025-12-02203.24203.24191.65192.55—
2025-12-03193.26198.41192.66197.95—
2025-12-04197.97199.54196.33196.63—
2025-12-05196.35200.25195.73198.48—
2025-12-08197.82199.66195.9196.79—
2025-12-09196.01197.3193.01193.4—
2025-12-10195.31204.16194.65202.62—
2025-12-11203.04206.17201.45205.3—
2025-12-12205.67205.93204.31205.07—
2025-12-15204.89205.31203.09204.48—
2025-12-16205.3205.88201.49203.66—
2025-12-17203.06203.59200.17202.33—
2025-12-18202.14204.93200.09204.03—
2025-12-19203.69204.19202.11202.82—
2025-12-22204.01207.46199.91206.55—
2025-12-23206.54207.56205.13206.83—
2025-12-24206.08208.52205.24207.33—
2025-12-26207.95209.02205.47208.91—
2025-12-29207.82209.13207.2208.77—
2025-12-30208.45209.77207.25208.26—
2025-12-31207.84208.94206.19206.23—
2026-01-02205.95211.42204.58211.12—
2026-01-05210.21211.81207.79211.13—
2026-01-06213.8213.89211.62211.72—
2026-01-07211.73213.9204.7206.81—
2026-01-08206.15214.84206.15213.88—
2026-01-09215.26219.52214.1219.35—
2026-01-12218.43218.43215.37217.22—
2026-01-13217.21219.08214.99218.65—
2026-01-14219.19221.8217.51219.96—
2026-01-15220.81223.9219.01221.96—
2026-01-16221.04222.27219.5221.33—
2026-01-20219.87220.32216.66217.11—
2026-01-21219.85222.22217.61220—
2026-01-22221.03222.69217.63218.76—
2026-01-23218.06227.61216.29225.39—
2026-01-26225.95226.34221.75221.83—
2026-01-27220.5224.46216.51223.62—
2026-01-28220.01231.12215.47217.61—
2026-01-29218.86223.05217.72220.21—
2026-01-30218.73224.69217.9222.55—
2026-02-02221.52224.76220.15223.72—
2026-02-03223.14228.2222.14224.42—
2026-02-04225.99234.2224.44232.45—
2026-02-05232.32232.81227.96231.91—
2026-02-06233.82239.75230.63238.86—
2026-02-09237.42240.79235.95238.71—
2026-02-10239.76241.92236.94241.78—
2026-02-11243.89246.54241.78244.55—
2026-02-12245.46249.51243.5245.08—
2026-02-13244.63248.19243.57246.31—
2026-02-17245.77246.1240.24240.37—
2026-02-18239.35242.26237.17239.03—
2026-02-19239.29241.19235.92238.95—
2026-02-20239.52241.32235.34237.21—
2026-02-23222.5225.61218.53225.55—
2026-02-24227.51229.58225.29228.89—
2026-02-25229.06231.46223.66230.92—
2026-02-26232.38234.27228.6231.83—
2026-02-27230.01232.2226.71232.14—
2026-03-02229.2232.53225.98231.21—
2026-03-03226.91233.14224.05231.42—
2026-03-04231.23233.81228.88232.55—
2026-03-05229.96231.17224.18226.22—
2026-03-06223.8224.79219.73222.52—
2026-03-09219.34223.78214.52222.8—
2026-03-10222.64225.35220.2221.32—
2026-03-11221.08223.77217.44222.58—
2026-03-12221.9222.07211.47214.04—
2026-03-13216218.65213.65214.5—
2026-03-16216.49217.52213.59214.95—
2026-03-17217.44217.68215.03215.97—
2026-03-18214.1216.4209.37209.42—
2026-03-19207.82207.78201.48204.39—
2026-03-20205.26205.65201.29202.73—
2026-03-23208.75213.32207.07209.06—
2026-03-24207.12215.28207.05213.5—
2026-03-25215.17216.03212.1213.36—
2026-03-26211.46215.16211.62212.6—
2026-03-27211.67213.02210.83212.25—
2026-03-30214.1213.51208.91209.04—
2026-03-31211.64213.27208.13212.22—
2026-04-01214.21215.83211.13211.27—
2026-04-02208.09210.78202.18204.46—
2026-04-06203.57206.04202.94205.4—
PKG OHLC with signals — price trend
PKG OHLC with signals
DateOpenHighLowCloseVolume
2025-10-13208.67209.81206.19207.75—
2025-10-14206.28212.3204.88210.76—
2025-10-15211.12211.42207.25209.65—
2025-10-16209.94210.38205.23205.34—
2025-10-17205.95207.02202.37203.33—
2025-10-20203.97206.01201.89205.88—
2025-10-21206.23208.62204.75208.13—
2025-10-22208.99212.52207.8208.74—
2025-10-23199.35213.43198.27213.26—
2025-10-24212.17215.77204.23204.83—
2025-10-27205.48208.84204.84206.61—
2025-10-28205.88208.61205.26206.16—
2025-10-29204.78204.78195.79196.65—
2025-10-30195.57199.01194.83196.16—
2025-10-31194.98196.68193.07195.76—
2025-11-03194.46195.8192.82195.59—
2025-11-04195.16198.14194.68197.16—
2025-11-05197.33199.6196.17199.12—
2025-11-06198.18200.62196.67198.09—
2025-11-07198200.83195.75200.55—
2025-11-10200.55201.69198.48200.72—
2025-11-11201.74203.34200.88203.02—
2025-11-12203.05204.11200.42200.44—
2025-11-13200.99202.93198.88199.09—
2025-11-14198.17198.66195.26197.22—
2025-11-17197.21197.53194.85196.67—
2025-11-18196.22197.93194.49196.63—
2025-11-19196.38196.69192.75194.31—
2025-11-20195.17196.37191.5191.68—
2025-11-21192.71198.5192.58197.31—
2025-11-24196.35198.17195.62197.32—
2025-11-25198.88201.7197.73201.26—
2025-11-26200.68204.37200.63203.49—
2025-11-28203.07205.68201.66204.07—
2025-12-01203.49205.45202.88203.24—
2025-12-02203.24203.24191.65192.55—
2025-12-03193.26198.41192.66197.95—
2025-12-04197.97199.54196.33196.63—
2025-12-05196.35200.25195.73198.48—
2025-12-08197.82199.66195.9196.79—
2025-12-09196.01197.3193.01193.4—
2025-12-10195.31204.16194.65202.62—
2025-12-11203.04206.17201.45205.3—
2025-12-12205.67205.93204.31205.07—
2025-12-15204.89205.31203.09204.48—
2025-12-16205.3205.88201.49203.66—
2025-12-17203.06203.59200.17202.33—
2025-12-18202.14204.93200.09204.03—
2025-12-19203.69204.19202.11202.82—
2025-12-22204.01207.46199.91206.55—
2025-12-23206.54207.56205.13206.83—
2025-12-24206.08208.52205.24207.33—
2025-12-26207.95209.02205.47208.91—
2025-12-29207.82209.13207.2208.77—
2025-12-30208.45209.77207.25208.26—
2025-12-31207.84208.94206.19206.23—
2026-01-02205.95211.42204.58211.12—
2026-01-05210.21211.81207.79211.13—
2026-01-06213.8213.89211.62211.72—
2026-01-07211.73213.9204.7206.81—
2026-01-08206.15214.84206.15213.88—
2026-01-09215.26219.52214.1219.35—
2026-01-12218.43218.43215.37217.22—
2026-01-13217.21219.08214.99218.65—
2026-01-14219.19221.8217.51219.96—
2026-01-15220.81223.9219.01221.96—
2026-01-16221.04222.27219.5221.33—
2026-01-20219.87220.32216.66217.11—
2026-01-21219.85222.22217.61220—
2026-01-22221.03222.69217.63218.76—
2026-01-23218.06227.61216.29225.39—
2026-01-26225.95226.34221.75221.83—
2026-01-27220.5224.46216.51223.62—
2026-01-28220.01231.12215.47217.61—
2026-01-29218.86223.05217.72220.21—
2026-01-30218.73224.69217.9222.55—
2026-02-02221.52224.76220.15223.72—
2026-02-03223.14228.2222.14224.42—
2026-02-04225.99234.2224.44232.45—
2026-02-05232.32232.81227.96231.91—
2026-02-06233.82239.75230.63238.86—
2026-02-09237.42240.79235.95238.71—
2026-02-10239.76241.92236.94241.78—
2026-02-11243.89246.54241.78244.55—
2026-02-12245.46249.51243.5245.08—
2026-02-13244.63248.19243.57246.31—
2026-02-17245.77246.1240.24240.37—
2026-02-18239.35242.26237.17239.03—
2026-02-19239.29241.19235.92238.95—
2026-02-20239.52241.32235.34237.21—
2026-02-23222.5225.61218.53225.55—
2026-02-24227.51229.58225.29228.89—
2026-02-25229.06231.46223.66230.92—
2026-02-26232.38234.27228.6231.83—
2026-02-27230.01232.2226.71232.14—
2026-03-02229.2232.53225.98231.21—
2026-03-03226.91233.14224.05231.42—
2026-03-04231.23233.81228.88232.55—
2026-03-05229.96231.17224.18226.22—
2026-03-06223.8224.79219.73222.52—
2026-03-09219.34223.78214.52222.8—
2026-03-10222.64225.35220.2221.32—
2026-03-11221.08223.77217.44222.58—
2026-03-12221.9222.07211.47214.04—
2026-03-13216218.65213.65214.5—
2026-03-16216.49217.52213.59214.95—
2026-03-17217.44217.68215.03215.97—
2026-03-18214.1216.4209.37209.42—
2026-03-19207.82207.78201.48204.39—
2026-03-20205.26205.65201.29202.73—
2026-03-23208.75213.32207.07209.06—
2026-03-24207.12215.28207.05213.5—
2026-03-25215.17216.03212.1213.36—
2026-03-26211.46215.16211.62212.6—
2026-03-27211.67213.02210.83212.25—
2026-03-30214.1213.51208.91209.04—
2026-03-31211.64213.27208.13212.22—
2026-04-01214.21215.83211.13211.27—
2026-04-02208.09210.78202.18204.46—
2026-04-06203.57206.04202.94205.4—

PKG related tickers