PKG: Packaging Corporation of America

As of Friday, August 29th, 2025

$ 217.96

+1.31 +0.60%

Open: 217.44
High: 219.37
Low: 216.70
Volume: 937,960
Previous Close on Thursday, August 28th, 2025

$ 216.65

+5.96 +2.83%

Open: 212.30
High: 217.24
Low: 211.06
Volume: 1,184,421

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 217.44 219.37 216.70 217.96 937,960 +1.31 +0.60
2025-08-28 212.30 217.24 211.06 216.65 1,184,421 +5.96 +2.83
2025-08-27 210.68 212.66 209.41 210.69 607,792 -0.93 -0.44
2025-08-26 211.38 212.19 210.16 211.62 1,199,878 -0.61 -0.29
2025-08-25 212.16 212.55 209.77 212.23 594,228 -0.51 -0.24
2025-08-22 211.36 216.78 210.01 212.74 1,408,242 +2.39 +1.14
2025-08-21 198.91 212.09 198.20 210.35 2,555,164 +12.23 +6.17
2025-08-20 198.60 198.71 196.91 198.12 563,956 -0.13 -0.07
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 219.37
On 2025-08-29		 209.41
On 2025-08-27		 5.22 2.45 212.55
On 2025-08-25		 210.16
On 2025-08-26		 -1.12 213.83
10D 219.37
On 2025-08-29		 192.56
On 2025-08-18		 24.54 12.69 216.78
On 2025-08-22		 209.41
On 2025-08-27		 -3.40 208.27
20D 219.37
On 2025-08-29		 191.13
On 2025-08-06		 26.55 13.87 200.88
On 2025-08-13		 192.56
On 2025-08-18		 -4.14 201.96
WTD 219.37
On 2025-08-29		 209.41
On 2025-08-27		 5.22 2.45 212.55
On 2025-08-25		 210.16
On 2025-08-26		 -1.12 213.83
MTD 219.37
On 2025-08-29		 189.03
On 2025-08-01		 24.21 12.50 200.88
On 2025-08-13		 192.56
On 2025-08-18		 -4.14 201.45
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
XLV

Health Care Select Sector SPDR Fund

137.43 +1.00 +0.73 9,642,621
NEAR

iShares Short Maturity Bond ETF

51.26 +0.01 +0.02 775,160
SCHZ

Schwab U.S. Aggregate Bond ETF

23.29 -0.03 -0.13 2,791,568
NOBL

ProShares S&P 500 Aristocrats

104.83 +0.32 +0.31 502,060
PKG

Packaging Corporation of America

217.96 +1.31 +0.60 937,960