PKG: Packaging Corporation of America

As of Monday, September 21st, 2026

$ 238.31

+5.54 +2.38%

Open: 237.46
High: 242.63
Low: 237.46
Volume: 709,319
Previous Close on Friday, September 18th, 2026

$ 232.77

-2.80 -1.19%

Open: 232.51
High: 235.29
Low: 231.33
Volume: 1,087,168

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 237.46 242.63 237.46 238.31 709,319 +5.54 +2.38
2026-09-18 232.51 235.29 231.33 232.77 1,087,168 -2.80 -1.19
2026-09-17 234.52 235.73 231.91 235.57 565,136 +4.12 +1.78
2026-09-16 232.84 235.58 228.84 231.45 517,291 +0.24 +0.10
2026-09-15 231.14 231.85 229.47 231.21 431,217 -2.05 -0.88
2026-09-14 232.54 235.96 232.54 233.26 562,625 -1.14 -0.49
2026-09-11 235.43 236.17 233.30 234.40 86,756 +1.99 +0.86
2026-09-10 227.30 233.45 225.33 232.41 983,463 +5.13 +2.26
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 242.63
On 2026-09-21		 228.84
On 2026-09-16		 5.05 2.16 235.73
On 2026-09-17		 231.33
On 2026-09-18		 -1.87 233.86
10D 242.63
On 2026-09-21		 225.33
On 2026-09-10		 1.06 0.45 238.17
On 2026-09-08		 225.33
On 2026-09-10		 -5.39 232.87
20D 255.60
On 2026-08-24		 225.33
On 2026-09-10		 -14.48 -5.73 255.60
On 2026-08-24		 225.33
On 2026-09-10		 -11.84 236.16
WTD 242.63
On 2026-09-21		 237.46
On 2026-09-21		 5.54 2.38 -- -- -- 238.31
MTD 242.63
On 2026-09-21		 225.33
On 2026-09-10		 4.37 1.87 238.17
On 2026-09-08		 225.33
On 2026-09-10		 -5.39 233.08
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
PKG

Packaging Corporation of America

238.31 +5.54 +2.38 709,319