PKG: Packaging Corporation of America

As of Wednesday, November 12th, 2025

$ 200.44

-2.58 -1.27%

Open: 203.05
High: 204.11
Low: 200.42
Volume: 789,337
Previous Close on Tuesday, November 11th, 2025

$ 203.02

+2.30 +1.15%

Open: 201.74
High: 203.34
Low: 200.88
Volume: 583,440

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 203.05 204.11 200.42 200.44 789,337 -2.58 -1.27
2025-11-11 201.74 203.34 200.88 203.02 583,440 +2.30 +1.15
2025-11-10 200.55 201.69 198.48 200.72 707,753 +0.17 +0.08
2025-11-07 198.00 200.83 195.75 200.55 571,214 +2.46 +1.24
2025-11-06 198.18 200.62 196.67 198.09 841,813 -1.03 -0.52
2025-11-05 197.33 199.60 196.17 199.12 1,337,151 +1.96 +0.99
2025-11-04 195.16 198.14 194.68 197.16 840,827 +1.57 +0.80
2025-11-03 194.46 195.80 192.82 195.59 862,706 -0.17 -0.09
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 204.11
On 2025-11-12		 195.75
On 2025-11-07		 1.32 0.66 200.62
On 2025-11-06		 200.62
On 2025-11-06		 0.00 200.56
10D 204.11
On 2025-11-12		 192.82
On 2025-11-03		 3.79 1.93 199.01
On 2025-10-30		 192.82
On 2025-11-03		 -3.11 198.66
20D 215.77
On 2025-10-24		 192.82
On 2025-11-03		 -9.21 -4.39 215.77
On 2025-10-24		 192.82
On 2025-11-03		 -10.64 202.28
WTD 204.11
On 2025-11-12		 198.48
On 2025-11-10		 -0.11 -0.05 201.69
On 2025-11-10		 201.69
On 2025-11-10		 0.00 201.39
MTD 204.11
On 2025-11-12		 192.82
On 2025-11-03		 4.68 2.39 195.80
On 2025-11-03		 195.80
On 2025-11-03		 0.00 199.34
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

200.44 -2.58 -1.27 789,337