PKG: Packaging Corporation of America

As of Monday, March 2nd, 2026

$ 231.21

-0.93 -0.40%

Open: 229.20
High: 232.53
Low: 225.98
Volume: 630,785
Previous Close on Friday, February 27th, 2026

$ 232.14

+0.31 +0.13%

Open: 230.01
High: 232.20
Low: 226.71
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-02 229.20 232.53 225.98 231.21 630,785 -0.93 -0.40
2026-02-27 230.01 232.20 226.71 232.14 0 +0.31 +0.13
2026-02-26 232.38 234.27 228.60 231.83 0 +0.91 +0.39
2026-02-25 229.06 231.46 223.66 230.92 0 +2.03 +0.89
2026-02-24 227.51 229.58 225.29 228.89 0 +3.34 +1.48
2026-02-23 222.50 225.61 218.53 225.55 0 -11.66 -4.92
2026-02-20 239.52 241.32 235.34 237.21 970,235 -1.74 -0.73
2026-02-19 239.29 241.19 235.92 238.95 787,953 -0.08 -0.03
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 234.27
On 2026-02-26		 223.66
On 2026-02-25		 5.66 2.51 234.27
On 2026-02-26		 225.98
On 2026-03-02		 -3.54 231.00
10D 246.10
On 2026-02-17		 218.53
On 2026-02-23		 -15.10 -6.13 246.10
On 2026-02-17		 218.53
On 2026-02-23		 -11.20 233.61
20D 249.51
On 2026-02-12		 218.53
On 2026-02-23		 8.66 3.89 249.51
On 2026-02-12		 218.53
On 2026-02-23		 -12.42 235.19
WTD 232.53
On 2026-03-02		 225.98
On 2026-03-02		 -0.93 -0.40 -- -- -- 231.21
MTD 232.53
On 2026-03-02		 225.98
On 2026-03-02		 -0.93 -0.40 -- -- -- 231.21
As of Monday, March 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.74 +3.48 +1.02 3,980,704
KO

The Coca-Cola Company

80.22 -1.34 -1.64 18,134,781
PFE

Pfizer Inc.

27.26 -0.39 -1.41 41,317,648
VZ

Verizon Communications Inc.

49.98 -0.16 -0.32 23,720,879
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,904.78 -73.14 -0.15 552,113,954
DJTA

Dow Jones Transportation Average

19,758.30 +69.11 +0.35 174,104,857
SPX

S&P 500 Index

6,881.62 +2.74 +0.04
OEX

S&P 100 Index

3,350.99 +3.61 +0.11
NDX

NASDAQ 100 Index

24,992.60 +32.57 +0.13
NYA

NYSE Composite Index

23,413.10 -81.34 -0.35
XAX

NYSE AMEX Composite Index

8,861.11 +99.97 +1.14
RUI

RUSSELL 1000 Index

3,760.61 +3.66 +0.10
RUT

Russell 2000 Index

2,655.94 +23.58 +0.90
RUA

Russell 3000 Index

3,922.28 +5.24 +0.13
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 +0.35 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 +0.56 +2.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.44 +0.88 +4.08
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

231.21 -0.93 -0.40 630,785