PKG: Packaging Corporation of America

As of Tuesday, September 16th, 2025

$ 211.47

-0.34 -0.16%

Open: 210.93
High: 212.19
Low: 209.93
Volume: 636,154
Previous Close on Monday, September 15th, 2025

$ 211.81

-3.34 -1.55%

Open: 214.53
High: 215.28
Low: 211.52
Volume: 786,293

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 210.93 212.19 209.93 211.47 636,154 -0.34 -0.16
2025-09-15 214.53 215.28 211.52 211.81 786,293 -3.34 -1.55
2025-09-12 215.74 216.85 214.91 215.15 471,209 -1.88 -0.87
2025-09-11 212.91 217.51 212.52 217.03 618,744 +3.98 +1.87
2025-09-10 213.05 215.73 212.69 213.05 611,932 -1.02 -0.48
2025-09-09 215.95 216.67 212.86 214.07 747,980 -1.86 -0.86
2025-09-08 219.63 220.14 214.84 215.93 1,008,467 -4.32 -1.96
2025-09-05 217.32 220.31 217.02 220.25 872,411 +3.53 +1.63
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 217.51
On 2025-09-11		 209.93
On 2025-09-16		 -2.60 -1.21 217.51
On 2025-09-11		 209.93
On 2025-09-16		 -3.48 213.70
10D 220.31
On 2025-09-05		 209.93
On 2025-09-16		 -4.98 -2.30 220.31
On 2025-09-05		 209.93
On 2025-09-16		 -4.71 214.84
20D 220.31
On 2025-09-05		 194.68
On 2025-08-19		 17.36 8.94 220.31
On 2025-09-05		 209.93
On 2025-09-16		 -4.71 212.67
WTD 215.28
On 2025-09-15		 209.93
On 2025-09-16		 -3.68 -1.71 215.28
On 2025-09-15		 209.93
On 2025-09-16		 -2.48 211.64
MTD 220.31
On 2025-09-05		 209.93
On 2025-09-16		 -6.49 -2.98 220.31
On 2025-09-05		 209.93
On 2025-09-16		 -4.71 214.99
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

211.47 -0.34 -0.16 636,154