PKG: Packaging Corporation of America

As of Tuesday, July 1st, 2025

$ 202.75

+14.30 +7.59%

Open: 193.95
High: 204.18
Low: 189.88
Volume: 1,511,781
Previous Close on Monday, June 30th, 2025

$ 188.45

-0.96 -0.51%

Open: 189.27
High: 189.27
Low: 187.42
Volume: 730,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 193.95 204.18 189.88 202.75 1,511,781 +14.30 +7.59
2025-06-30 189.27 189.27 187.42 188.45 730,215 -0.96 -0.51
2025-06-27 188.46 190.48 187.41 189.41 673,552 +1.76 +0.94
2025-06-26 187.79 188.38 186.28 187.65 560,075 +0.81 +0.43
2025-06-25 189.60 189.60 186.30 186.84 423,491 -2.57 -1.36
2025-06-24 190.00 191.23 188.74 189.41 623,797 +0.71 +0.38
2025-06-23 186.63 189.06 184.76 188.70 677,717 +1.84 +0.98
2025-06-20 186.73 188.16 185.94 186.86 1,141,935 +0.63 +0.34
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 204.18
On 2025-07-01		 186.28
On 2025-06-26		 13.34 7.04 189.60
On 2025-06-25		 186.28
On 2025-06-26		 -1.75 191.02
10D 204.18
On 2025-07-01		 184.76
On 2025-06-23		 13.29 7.01 191.23
On 2025-06-24		 186.28
On 2025-06-26		 -2.59 189.27
20D 204.18
On 2025-07-01		 184.76
On 2025-06-23		 10.49 5.46 198.53
On 2025-06-06		 184.76
On 2025-06-23		 -6.93 191.48
WTD 204.18
On 2025-07-01		 187.42
On 2025-06-30		 13.34 7.04 189.27
On 2025-06-30		 189.27
On 2025-06-30		 0.00 195.60
MTD 204.18
On 2025-07-01		 189.88
On 2025-07-01		 14.30 7.59 -- -- -- 202.75
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

202.75 +14.30 +7.59 1,511,781