PKG: Packaging Corporation of America

As of Friday, May 30th, 2025

$ 193.00

-- 0 0%

Open: 193.00
High: 193.00
Low: 193.00
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 193.00

+0.78 +0.41%

Open: 193.02
High: 193.41
Low: 191.85
Volume: 810,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 193.02 193.41 191.85 193.00 810,184 +0.78 +0.41
2025-05-28 193.82 194.65 191.63 192.22 743,142 -1.60 -0.83
2025-05-27 193.23 193.84 191.76 193.82 543,890 +3.12 +1.64
2025-05-23 190.02 191.48 189.25 190.70 565,339 -1.83 -0.95
2025-05-22 189.87 193.71 189.13 192.53 783,554 +1.74 +0.91
2025-05-21 191.70 192.69 189.79 190.79 558,831 -2.78 -1.44
2025-05-20 193.75 194.68 192.61 193.57 502,883 -0.87 -0.45
2025-05-19 192.13 194.58 191.73 194.44 653,221 +0.22 +0.11
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 194.65
On 2025-05-28		 189.13
On 2025-05-22		 2.21 1.16 193.71
On 2025-05-22		 189.25
On 2025-05-23		 -2.30 192.45
10D 194.68
On 2025-05-20		 189.13
On 2025-05-22		 1.09 0.57 194.68
On 2025-05-20		 189.13
On 2025-05-22		 -2.85 192.60
20D 194.68
On 2025-05-20		 178.30
On 2025-05-06		 7.39 3.98 187.80
On 2025-05-02		 178.30
On 2025-05-06		 -5.06 188.71
WTD 194.65
On 2025-05-28		 191.63
On 2025-05-28		 2.30 1.21 194.65
On 2025-05-28		 191.85
On 2025-05-29		 -1.44 193.01
MTD 194.68
On 2025-05-20		 178.30
On 2025-05-06		 7.39 3.98 187.80
On 2025-05-02		 178.30
On 2025-05-06		 -5.06 188.71
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.76 -0.41 -0.17 1,369,512
KO

The Coca-Cola Company

71.86 +0.37 +0.52 3,415,750
PFE

Pfizer Inc.

23.54 +0.09 +0.38 8,990,609
VZ

Verizon Communications Inc.

43.88 +0.55 +1.26 3,726,201
VIX

CBOE Volatility Index

19.32 +0.14 +0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,150.59 -65.14 -0.15 206,733,688
DJTA

Dow Jones Transportation Average

14,639.74 -105.64 -0.72 49,076,016
SPX

S&P 500 Index

5,890.98 -21.19 -0.36
OEX

S&P 100 Index

2,875.17 -10.43 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,273.26 -90.69 -0.42
NYA

NYSE Composite Index

19,713.79 -30.06 -0.15
XAX

NYSE AMEX Composite Index

5,189.02 -23.09 -0.44
RUI

RUSSELL 1000 Index

3,224.23 -11.34 -0.35
RUT

Russell 2000 Index

2,067.54 -7.24 -0.35
RUA

Russell 3000 Index

3,348.57 -11.78 -0.35
VIX

CBOE Volatility Index

19.32 +0.14 +0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.78 +0.16 +0.74
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,834.89 -27.16 -0.28
 
Recent
Ticker Last Chg %Chg Volume
AGG

iShares Core U.S. Aggregate Bond ETF

97.86 0.00 0.00
JPST

JPMorgan Ultra-Short Income ETF

50.60 0.00 0.00
NOBL

ProShares S&P 500 Aristocrats

100.19 0.00 0.00
BKF

iShares MSCI BRIC ETF

40.63 0.00 0.00
PKG

Packaging Corporation of America

193.00 0.00 0.00