PKG: Packaging Corporation of America

As of Wednesday, December 24th, 2025

$ 207.33

+0.50 +0.24%

Open: 206.08
High: 208.52
Low: 205.24
Volume: 285,339
Previous Close on Tuesday, December 23rd, 2025

$ 206.83

+0.28 +0.14%

Open: 206.54
High: 207.56
Low: 205.13
Volume: 563,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 206.08 208.52 205.24 207.33 285,339 +0.50 +0.24
2025-12-23 206.54 207.56 205.13 206.83 563,197 +0.28 +0.14
2025-12-22 204.01 207.46 199.91 206.55 80,999 +3.73 +1.84
2025-12-19 203.69 204.19 202.11 202.82 1,764,765 -1.21 -0.59
2025-12-18 202.14 204.93 200.09 204.03 945,519 +1.70 +0.84
2025-12-17 203.06 203.59 200.17 202.33 828,626 -1.33 -0.65
2025-12-16 205.30 205.88 201.49 203.66 1,675,553 -0.82 -0.40
2025-12-15 204.89 205.31 203.09 204.48 869,472 -0.59 -0.29
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 208.52
On 2025-12-24		 199.91
On 2025-12-22		 5.00 2.47 204.93
On 2025-12-18		 202.11
On 2025-12-19		 -1.38 205.51
10D 208.52
On 2025-12-24		 199.91
On 2025-12-22		 4.71 2.32 206.17
On 2025-12-11		 200.09
On 2025-12-18		 -2.95 204.84
20D 208.52
On 2025-12-24		 191.65
On 2025-12-02		 6.07 3.02 205.68
On 2025-11-28		 191.65
On 2025-12-02		 -6.82 201.88
WTD 208.52
On 2025-12-24		 199.91
On 2025-12-22		 4.51 2.22 207.46
On 2025-12-22		 207.46
On 2025-12-22		 0.00 206.90
MTD 208.52
On 2025-12-24		 191.65
On 2025-12-02		 3.26 1.60 205.45
On 2025-12-01		 191.65
On 2025-12-02		 -6.72 201.67
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

207.33 +0.50 +0.24 285,339