PKG: Packaging Corporation of America

As of Monday, October 12th, 2026

$ 227.82

-2.69 -1.17%

Open: 230.47
High: 231.19
Low: 227.29
Volume: 351,873
Previous Close on Friday, October 9th, 2026

$ 230.51

+0.57 +0.25%

Open: 230.03
High: 231.78
Low: 228.49
Volume: 459,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 230.47 231.19 227.29 227.82 351,873 -2.69 -1.17
2026-10-09 230.03 231.78 228.49 230.51 459,505 +0.57 +0.25
2026-10-08 226.25 229.98 225.12 229.94 492,244 +2.69 +1.18
2026-10-07 227.93 228.77 226.61 227.25 491,097 -2.49 -1.08
2026-10-06 229.71 231.90 227.52 229.74 397,406 +0.43 +0.19
2026-10-05 227.00 230.51 224.84 229.31 489,514 +0.77 +0.34
2026-10-02 230.85 232.35 228.39 228.54 529,658 -1.17 -0.51
2026-10-01 227.53 231.36 224.80 229.71 610,978 +0.45 +0.20
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 231.90
On 2026-10-06		 225.12
On 2026-10-08		 -1.49 -0.65 231.90
On 2026-10-06		 225.12
On 2026-10-08		 -2.92 229.05
10D 234.88
On 2026-09-29		 224.80
On 2026-10-01		 -6.70 -2.86 234.88
On 2026-09-29		 224.80
On 2026-10-01		 -4.29 229.54
20D 242.63
On 2026-09-21		 224.80
On 2026-10-01		 -5.44 -2.33 242.63
On 2026-09-21		 224.80
On 2026-10-01		 -7.35 232.68
WTD 231.19
On 2026-10-12		 227.29
On 2026-10-12		 -2.69 -1.17 -- -- -- 227.82
MTD 232.35
On 2026-10-02		 224.80
On 2026-10-01		 -1.44 -0.63 232.35
On 2026-10-02		 224.84
On 2026-10-05		 -3.23 229.10
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
IWR

iShares Russell Midcap ETF

109.47 -0.35 -0.32 951,608
SPXL

Direxion Daily S&P 500 Bull 3X Shares

297.37 -0.60 -0.20 756,302
PKG

Packaging Corporation of America

227.82 -2.69 -1.17 351,873