PKG: Packaging Corporation of America

As of Friday, May 1st, 2026

$ 218.06

+4.61 +2.16%

Open: 216.65
High: 218.28
Low: 212.40
Volume: 803,088
Previous Close on Thursday, April 30th, 2026

$ 213.45

-2.60 -1.20%

Open: 214.37
High: 217.70
Low: 211.72
Volume: 1,030,348

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 216.65 218.28 212.40 218.06 803,088 +4.61 +2.16
2026-04-30 214.37 217.70 211.72 213.45 1,030,348 -2.60 -1.20
2026-04-29 222.23 222.95 216.04 216.05 970,157 -6.54 -2.94
2026-04-28 214.14 224.57 210.46 222.59 1,546,467 +10.05 +4.73
2026-04-27 212.79 214.92 210.11 212.54 815,972 -0.33 -0.16
2026-04-24 212.10 216.48 209.41 212.87 1,046,224 -2.15 -1.00
2026-04-23 212.94 222.72 212.20 215.02 1,805,090 +9.78 +4.77
2026-04-22 211.25 211.96 201.87 205.24 942,558 -5.29 -2.51
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 224.57
On 2026-04-28		 210.11
On 2026-04-27		 5.19 2.44 224.57
On 2026-04-28		 211.72
On 2026-04-30		 -5.72 216.54
10D 224.57
On 2026-04-28		 201.87
On 2026-04-22		 4.67 2.19 215.30
On 2026-04-20		 201.87
On 2026-04-22		 -6.24 213.98
20D 224.57
On 2026-04-28		 201.56
On 2026-04-07		 13.60 6.65 217.17
On 2026-04-17		 201.87
On 2026-04-22		 -7.05 211.14
WTD 224.57
On 2026-04-28		 210.11
On 2026-04-27		 5.19 2.44 224.57
On 2026-04-28		 211.72
On 2026-04-30		 -5.72 216.54
MTD 218.28
On 2026-05-01		 212.40
On 2026-05-01		 4.61 2.16 -- -- -- 218.06
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
BKE

The Buckle Inc.

55.27 -0.34 -0.61 204,519
ADUS

Addus HomeCare Corp.

99.54 +2.65 +2.73 255,943
PKG

Packaging Corporation of America

218.06 +4.61 +2.16 803,088