PKG: Packaging Corporation of America

As of Friday, August 8th, 2025

$ 196.43

+1.57 +0.81%

Open: 195.36
High: 197.25
Low: 194.50
Volume: 440,659
Previous Close on Thursday, August 7th, 2025

$ 194.86

+2.64 +1.37%

Open: 193.82
High: 195.62
Low: 192.43
Volume: 455,492

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 195.36 197.25 194.50 196.43 440,659 +1.57 +0.81
2025-08-07 193.82 195.62 192.43 194.86 455,492 +2.64 +1.37
2025-08-06 193.12 193.12 191.13 192.22 620,639 -1.29 -0.67
2025-08-05 193.08 193.93 191.79 193.51 503,059 +0.43 +0.22
2025-08-04 191.68 194.40 191.46 193.08 573,251 +1.67 +0.87
2025-08-01 192.47 192.57 189.03 191.41 615,940 -2.34 -1.21
2025-07-31 197.42 199.34 193.15 193.75 1,144,468 -4.68 -2.36
2025-07-30 202.20 202.20 197.93 198.43 944,845 -4.63 -2.28
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 197.25
On 2025-08-08		 191.13
On 2025-08-06		 5.02 2.62 194.40
On 2025-08-04		 191.13
On 2025-08-06		 -1.68 194.02
10D 206.04
On 2025-07-28		 189.03
On 2025-08-01		 -10.10 -4.89 206.04
On 2025-07-28		 189.03
On 2025-08-01		 -8.26 196.09
20D 212.43
On 2025-07-24		 189.03
On 2025-08-01		 -9.47 -4.60 212.43
On 2025-07-24		 189.03
On 2025-08-01		 -11.02 199.70
WTD 197.25
On 2025-08-08		 191.13
On 2025-08-06		 5.02 2.62 194.40
On 2025-08-04		 191.13
On 2025-08-06		 -1.68 194.02
MTD 197.25
On 2025-08-08		 189.03
On 2025-08-01		 2.68 1.38 194.40
On 2025-08-04		 191.13
On 2025-08-06		 -1.68 193.59
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
OIH

VanEck Vectors Oil Services ETF

237.51 +1.72 +0.73 209,839
AGG

iShares Core U.S. Aggregate Bond ETF

98.94 -0.19 -0.19 8,237,987
NOBL

ProShares S&P 500 Aristocrats

103.38 +0.35 +0.34 304,681
BKF

iShares MSCI BRIC ETF

41.65 -0.15 -0.36 963
PKG

Packaging Corporation of America

196.43 +1.57 +0.81 440,659