PKG: Packaging Corporation of America

As of Friday, April 10th, 2026

$ 206.38

-1.74 -0.84%

Open: 208.79
High: 208.81
Low: 204.58
Volume: 584,079
Previous Close on Thursday, April 9th, 2026

$ 208.12

-2.93 -1.39%

Open: 209.12
High: 210.85
Low: 205.62
Volume: 820,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 208.79 208.81 204.58 206.38 584,079 -1.74 -0.84
2026-04-09 209.12 210.85 205.62 208.12 820,338 -2.93 -1.39
2026-04-08 208.27 211.98 208.27 211.05 818,608 +7.54 +3.70
2026-04-07 202.50 204.29 201.56 203.51 655,282 -1.89 -0.92
2026-04-06 203.57 206.04 202.94 205.40 444,651 +0.94 +0.46
2026-04-02 208.09 210.78 202.18 204.46 1,068,117 -6.81 -3.22
2026-04-01 214.21 215.83 211.13 211.27 691,587 -0.95 -0.45
2026-03-31 211.64 213.35 208.13 212.22 784,149 +3.18 +1.52
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 211.98
On 2026-04-08		 201.56
On 2026-04-07		 1.92 0.94 211.98
On 2026-04-08		 204.58
On 2026-04-10		 -3.49 206.89
10D 215.83
On 2026-04-01		 201.56
On 2026-04-07		 -6.22 -2.93 215.83
On 2026-04-01		 201.56
On 2026-04-07		 -6.61 208.37
20D 218.65
On 2026-03-13		 201.25
On 2026-03-20		 -7.66 -3.58 218.65
On 2026-03-13		 201.25
On 2026-03-20		 -7.96 209.71
WTD 211.98
On 2026-04-08		 201.56
On 2026-04-07		 1.92 0.94 211.98
On 2026-04-08		 204.58
On 2026-04-10		 -3.49 206.89
MTD 215.83
On 2026-04-01		 201.56
On 2026-04-07		 -5.84 -2.75 215.83
On 2026-04-01		 201.56
On 2026-04-07		 -6.61 207.17
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

206.38 -1.74 -0.84 584,079