PKG: Packaging Corporation of America

As of Monday, February 9th, 2026

$ 238.71

-0.15 -0.06%

Open: 237.42
High: 240.79
Low: 235.95
Volume: 785,592
Previous Close on Friday, February 6th, 2026

$ 238.86

+6.95 +3.00%

Open: 233.82
High: 239.75
Low: 230.63
Volume: 844,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 237.42 240.79 235.95 238.71 785,592 -0.15 -0.06
2026-02-06 233.82 239.75 230.63 238.86 844,602 +6.95 +3.00
2026-02-05 232.32 232.81 227.96 231.91 1,104,978 -0.54 -0.23
2026-02-04 225.99 234.20 224.44 232.45 1,311,854 +8.03 +3.58
2026-02-03 223.14 228.20 222.14 224.42 983,262 +0.70 +0.31
2026-02-02 221.52 224.76 220.15 223.72 1,021,722 +1.17 +0.53
2026-01-30 218.73 224.69 217.90 222.55 1,684,681 +2.34 +1.06
2026-01-29 218.86 223.05 217.72 220.21 1,654,058 +2.60 +1.19
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 240.79
On 2026-02-09		 222.14
On 2026-02-03		 14.99 6.70 234.20
On 2026-02-04		 227.96
On 2026-02-05		 -2.66 233.27
10D 240.79
On 2026-02-09		 215.47
On 2026-01-28		 16.88 7.61 231.12
On 2026-01-28		 217.72
On 2026-01-29		 -5.80 227.41
20D 240.79
On 2026-02-09		 214.99
On 2026-01-13		 19.36 8.83 231.12
On 2026-01-28		 217.72
On 2026-01-29		 -5.80 223.82
WTD 240.79
On 2026-02-09		 235.95
On 2026-02-09		 -0.15 -0.06 -- -- -- 238.71
MTD 240.79
On 2026-02-09		 220.15
On 2026-02-02		 16.16 7.26 234.20
On 2026-02-04		 227.96
On 2026-02-05		 -2.66 231.68
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,313
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,311,932
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,452
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

238.71 -0.15 -0.06 785,592