PKG: Packaging Corporation of America

As of Friday, July 18th, 2025

$ 199.81

-2.43 -1.20%

Open: 202.11
High: 202.44
Low: 199.10
Volume: 913,585
Previous Close on Thursday, July 17th, 2025

$ 202.24

-0.33 -0.16%

Open: 202.19
High: 203.63
Low: 201.33
Volume: 468,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 202.11 202.44 199.10 199.81 913,585 -2.43 -1.20
2025-07-17 202.19 203.63 201.33 202.24 468,007 -0.33 -0.16
2025-07-16 199.98 202.92 198.60 202.57 621,374 +2.89 +1.45
2025-07-15 203.57 204.17 199.64 199.68 517,438 -3.71 -1.82
2025-07-14 204.68 205.95 203.27 203.39 459,409 -2.51 -1.22
2025-07-11 205.38 206.63 204.50 205.90 432,717 -1.34 -0.65
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
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 205.95
On 2025-07-14		 198.60
On 2025-07-16		 -6.09 -2.96 205.95
On 2025-07-14		 198.60
On 2025-07-16		 -3.57 201.54
10D 209.58
On 2025-07-10		 198.60
On 2025-07-16		 -2.48 -1.23 209.58
On 2025-07-10		 198.60
On 2025-07-16		 -5.24 202.90
20D 209.58
On 2025-07-10		 184.76
On 2025-06-23		 13.58 7.29 209.58
On 2025-07-10		 198.60
On 2025-07-16		 -5.24 197.66
WTD 205.95
On 2025-07-14		 198.60
On 2025-07-16		 -6.09 -2.96 205.95
On 2025-07-14		 198.60
On 2025-07-16		 -3.57 201.54
MTD 209.58
On 2025-07-10		 189.88
On 2025-07-01		 11.36 6.03 209.58
On 2025-07-10		 198.60
On 2025-07-16		 -5.24 202.76
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

199.81 -2.43 -1.20 913,585