PKG: Packaging Corporation of America

As of Wednesday, October 22nd, 2025

$ 208.74

+0.61 +0.29%

Open: 208.99
High: 212.52
Low: 207.80
Volume: 1,347,002
Previous Close on Tuesday, October 21st, 2025

$ 208.13

+2.25 +1.09%

Open: 206.23
High: 208.62
Low: 204.75
Volume: 692,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-22 208.99 212.52 207.80 208.74 1,347,002 +0.61 +0.29
2025-10-21 206.23 208.62 204.75 208.13 692,764 +2.25 +1.09
2025-10-20 203.97 206.01 201.89 205.88 711,028 +2.55 +1.25
2025-10-17 205.95 207.02 202.37 203.33 769,937 -2.01 -0.98
2025-10-16 209.94 210.38 205.23 205.34 581,888 -4.31 -2.06
2025-10-15 211.12 211.42 207.25 209.65 659,270 -1.11 -0.53
2025-10-14 206.28 212.30 204.88 210.76 685,389 +3.01 +1.45
2025-10-13 208.67 209.81 206.19 207.75 486,275 +1.00 +0.48
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 212.52
On 2025-10-22		 201.89
On 2025-10-20		 -0.91 -0.43 210.38
On 2025-10-16		 201.89
On 2025-10-20		 -4.04 206.28
10D 214.76
On 2025-10-09		 201.89
On 2025-10-20		 -4.54 -2.13 214.76
On 2025-10-09		 201.89
On 2025-10-20		 -5.99 207.77
20D 218.56
On 2025-10-01		 201.89
On 2025-10-20		 -6.58 -3.06 218.56
On 2025-10-01		 201.89
On 2025-10-20		 -7.63 211.14
WTD 212.52
On 2025-10-22		 201.89
On 2025-10-20		 5.41 2.66 206.01
On 2025-10-20		 206.01
On 2025-10-20		 0.00 207.58
MTD 218.56
On 2025-10-01		 201.89
On 2025-10-20		 -9.19 -4.22 218.56
On 2025-10-01		 201.89
On 2025-10-20		 -7.63 209.97
As of Wednesday, October 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.89 -8.74 -2.85 5,028,365
KO

The Coca-Cola Company

70.81 -0.41 -0.58 17,928,895
PFE

Pfizer Inc.

24.72 -0.13 -0.52 47,219,607
VZ

Verizon Communications Inc.

39.80 -0.50 -1.24 30,603,608
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.41 -334.33 -0.71 457,296,291
DJTA

Dow Jones Transportation Average

15,720.38 -217.27 -1.36 123,448,427
SPX

S&P 500 Index

6,699.40 -35.95 -0.53
OEX

S&P 100 Index

3,346.78 -18.04 -0.54
NDX

NASDAQ 100 Index

24,879.00 -248.13 -0.99
NYA

NYSE Composite Index

21,514.71 -56.45 -0.26
XAX

NYSE AMEX Composite Index

6,953.20 +69.97 +1.02
RUI

RUSSELL 1000 Index

3,659.55 -22.33 -0.61
RUT

Russell 2000 Index

2,451.55 -36.13 -1.45
RUA

Russell 3000 Index

3,807.80 -24.67 -0.64
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.27 +1.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 +0.32 +1.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,568.26 -117.46 -1.01
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

208.74 +0.61 +0.29 1,347,002