PKG: Packaging Corporation of America

As of Friday, December 5th, 2025

$ 198.48

+1.85 +0.94%

Open: 196.35
High: 200.25
Low: 195.73
Volume: 885,728
Previous Close on Thursday, December 4th, 2025

$ 196.63

-1.32 -0.67%

Open: 197.97
High: 199.54
Low: 196.33
Volume: 732,011

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 196.35 200.25 195.73 198.48 885,728 +1.85 +0.94
2025-12-04 197.97 199.54 196.33 196.63 732,011 -1.32 -0.67
2025-12-03 193.26 198.41 192.66 197.95 962,755 +5.40 +2.80
2025-12-02 203.24 203.24 191.65 192.55 1,285,040 -10.69 -5.26
2025-12-01 203.49 205.45 202.88 203.24 582,655 -0.83 -0.41
2025-11-28 203.07 205.68 201.66 204.07 292,376 +0.58 +0.29
2025-11-26 200.68 204.37 200.63 203.49 497,679 +2.23 +1.11
2025-11-25 198.88 201.70 197.73 201.26 537,775 +3.94 +2.00
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 205.45
On 2025-12-01		 191.65
On 2025-12-02		 -5.59 -2.74 205.45
On 2025-12-01		 191.65
On 2025-12-02		 -6.72 197.77
10D 205.68
On 2025-11-28		 191.65
On 2025-12-02		 6.80 3.55 205.68
On 2025-11-28		 191.65
On 2025-12-02		 -6.82 199.23
20D 205.68
On 2025-11-28		 191.50
On 2025-11-20		 0.39 0.20 205.68
On 2025-11-28		 191.65
On 2025-12-02		 -6.82 198.63
WTD 205.45
On 2025-12-01		 191.65
On 2025-12-02		 -5.59 -2.74 205.45
On 2025-12-01		 191.65
On 2025-12-02		 -6.72 197.77
MTD 205.45
On 2025-12-01		 191.65
On 2025-12-02		 -5.59 -2.74 205.45
On 2025-12-01		 191.65
On 2025-12-02		 -6.72 197.77
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
PKG

Packaging Corporation of America

198.48 +1.85 +0.94 885,728