PKG: Packaging Corporation of America

As of Thursday, July 10th, 2025

$ 207.24

+3.16 +1.55%

Open: 204.56
High: 209.58
Low: 203.06
Volume: 655,311
Previous Close on Wednesday, July 9th, 2025

$ 204.08

+1.31 +0.65%

Open: 204.06
High: 204.46
Low: 202.33
Volume: 738,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 204.56 209.58 203.06 207.24 655,311 +3.16 +1.55
2025-07-09 204.06 204.46 202.33 204.08 738,306 +1.31 +0.65
2025-07-08 201.26 204.46 201.24 202.77 731,048 +1.50 +0.75
2025-07-07 201.80 202.49 200.12 201.27 621,060 -1.02 -0.50
2025-07-03 201.69 203.58 200.70 202.29 393,063 +0.35 +0.17
2025-07-02 203.11 203.69 200.25 201.94 1,026,036 -0.81 -0.40
2025-07-01 193.95 204.18 189.88 202.75 1,511,781 +14.30 +7.59
2025-06-30 189.27 189.27 187.42 188.45 730,215 -0.96 -0.51
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 209.58
On 2025-07-10		 200.12
On 2025-07-07		 5.30 2.62 203.58
On 2025-07-03		 200.12
On 2025-07-07		 -1.70 203.53
10D 209.58
On 2025-07-10		 186.28
On 2025-06-26		 20.40 10.92 204.18
On 2025-07-01		 200.12
On 2025-07-07		 -1.99 198.79
20D 209.58
On 2025-07-10		 184.76
On 2025-06-23		 10.00 5.07 197.10
On 2025-06-11		 184.76
On 2025-06-23		 -6.26 193.84
WTD 209.58
On 2025-07-10		 200.12
On 2025-07-07		 4.95 2.45 204.46
On 2025-07-08		 202.33
On 2025-07-09		 -1.04 203.84
MTD 209.58
On 2025-07-10		 189.88
On 2025-07-01		 18.79 9.97 204.18
On 2025-07-01		 200.12
On 2025-07-07		 -1.99 203.19
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

207.24 +3.16 +1.55 655,311