PKG: Packaging Corporation of America

As of Thursday, October 9th, 2025

$ 211.39

-1.89 -0.89%

Open: 214.76
High: 214.76
Low: 210.40
Volume: 622,492
Previous Close on Wednesday, October 8th, 2025

$ 213.28

+2.73 +1.30%

Open: 210.85
High: 214.26
Low: 209.48
Volume: 596,242

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 214.76 214.76 210.40 211.39 622,492 -1.89 -0.89
2025-10-08 210.85 214.26 209.48 213.28 596,242 +2.73 +1.30
2025-10-07 213.33 215.15 210.08 210.55 412,222 -2.38 -1.12
2025-10-06 214.11 214.25 211.87 212.93 590,293 -1.61 -0.75
2025-10-03 215.34 216.95 214.51 214.54 331,984 -1.10 -0.51
2025-10-02 214.85 216.30 213.04 215.64 568,920 +0.79 +0.37
2025-10-01 216.93 218.56 214.67 214.85 663,066 -3.08 -1.41
2025-09-30 215.55 218.33 215.06 217.93 583,077 +1.66 +0.77
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 216.95
On 2025-10-03		 209.48
On 2025-10-08		 -4.25 -1.97 216.95
On 2025-10-03		 209.48
On 2025-10-08		 -3.44 212.54
10D 218.56
On 2025-10-01		 209.48
On 2025-10-08		 -1.75 -0.82 218.56
On 2025-10-01		 209.48
On 2025-10-08		 -4.15 214.33
20D 218.56
On 2025-10-01		 209.48
On 2025-10-08		 -5.64 -2.60 218.56
On 2025-10-01		 209.48
On 2025-10-08		 -4.15 213.70
WTD 215.15
On 2025-10-07		 209.48
On 2025-10-08		 -3.15 -1.47 215.15
On 2025-10-07		 209.48
On 2025-10-08		 -2.64 212.04
MTD 218.56
On 2025-10-01		 209.48
On 2025-10-08		 -6.54 -3.00 218.56
On 2025-10-01		 209.48
On 2025-10-08		 -4.15 213.31
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AGG

iShares Core U.S. Aggregate Bond ETF

100.02 -0.12 -0.12 5,183,101
JPST

JPMorgan Ultra-Short Income ETF

50.61 -0.02 -0.04 11,258,863
NOBL

ProShares S&P 500 Aristocrats

102.46 -0.95 -0.92 879,918
BKF

iShares MSCI BRIC ETF

45.06 -0.51 -1.13 1,526
PKG

Packaging Corporation of America

211.39 -1.89 -0.89 622,492