PKG: Packaging Corporation of America

As of Wednesday, June 3rd, 2026

$ 224.39

-0.44 -0.20%

Open: 223.22
High: 226.22
Low: 222.56
Volume: 429,007
Previous Close on Tuesday, June 2nd, 2026

$ 224.83

+3.16 +1.43%

Open: 222.16
High: 227.89
Low: 221.74
Volume: 638,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 223.22 226.22 222.56 224.39 429,002 -0.44 -0.20
2026-06-02 222.16 227.89 221.74 224.83 638,022 +3.16 +1.43
2026-06-01 215.88 223.30 214.55 221.67 639,708 +2.76 +1.26
2026-05-29 216.01 219.30 215.88 218.91 977,014 +0.77 +0.35
2026-05-28 215.63 219.46 214.55 218.14 848,901 +0.15 +0.07
2026-05-27 220.40 221.09 215.88 217.99 981,212 -0.48 -0.22
2026-05-26 217.28 219.60 215.60 218.47 634,353 +2.56 +1.19
2026-05-22 214.35 216.00 212.08 215.91 475,577 +2.15 +1.01
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 227.89
On 2026-06-02		 214.55
On 2026-05-28		 6.40 2.94 227.89
On 2026-06-02		 222.56
On 2026-06-03		 -2.34 221.59
10D 227.89
On 2026-06-02		 205.11
On 2026-05-20		 21.22 10.44 221.09
On 2026-05-27		 214.55
On 2026-05-28		 -2.96 218.73
20D 231.27
On 2026-05-06		 202.93
On 2026-05-19		 1.68 0.75 231.27
On 2026-05-06		 202.93
On 2026-05-19		 -12.25 218.39
WTD 227.89
On 2026-06-02		 214.55
On 2026-06-01		 5.48 2.50 227.89
On 2026-06-02		 222.56
On 2026-06-03		 -2.34 223.63
MTD 227.89
On 2026-06-02		 214.55
On 2026-06-01		 5.48 2.50 227.89
On 2026-06-02		 222.56
On 2026-06-03		 -2.34 223.63
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
LII

Lennox International Inc.

515.30 -1.07 -0.21 370,196
PRDO

Perdoceo Education Corporation

33.09 -0.17 -0.51 677,783
PKG

Packaging Corporation of America

224.39 -0.44 -0.20 429,007