PKG: Packaging Corporation of America

As of Friday, March 20th, 2026

$ 202.73

-1.66 -0.81%

Open: 205.26
High: 205.66
Low: 201.25
Volume: 5,391,893
Previous Close on Thursday, March 19th, 2026

$ 204.39

-5.03 -2.40%

Open: 207.82
High: 207.82
Low: 201.48
Volume: 1,496,854

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 205.26 205.66 201.25 202.73 5,391,893 -1.66 -0.81
2026-03-19 207.82 207.82 201.48 204.39 1,496,854 -5.03 -2.40
2026-03-18 214.10 216.40 209.33 209.42 1,110,647 -6.55 -3.03
2026-03-17 217.44 217.68 215.03 215.97 801,652 +1.02 +0.47
2026-03-16 216.49 217.53 213.59 214.95 1,087,722 +0.45 +0.21
2026-03-13 216.00 218.65 213.66 214.50 1,154,942 +0.46 +0.21
2026-03-12 221.90 222.07 211.47 214.04 1,415,833 -8.54 -3.84
2026-03-11 221.08 223.77 217.44 222.58 915,597 +1.26 +0.57
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 217.68
On 2026-03-17		 201.25
On 2026-03-20		 -11.77 -5.49 217.68
On 2026-03-17		 201.25
On 2026-03-20		 -7.55 209.49
10D 225.35
On 2026-03-10		 201.25
On 2026-03-20		 -19.79 -8.89 225.35
On 2026-03-10		 201.25
On 2026-03-20		 -10.69 214.27
20D 234.27
On 2026-02-26		 201.25
On 2026-03-20		 -34.48 -14.54 234.27
On 2026-02-26		 201.25
On 2026-03-20		 -14.09 221.80
WTD 217.68
On 2026-03-17		 201.25
On 2026-03-20		 -11.77 -5.49 217.68
On 2026-03-17		 201.25
On 2026-03-20		 -7.55 209.49
MTD 233.81
On 2026-03-04		 201.25
On 2026-03-20		 -29.41 -12.67 233.81
On 2026-03-04		 201.25
On 2026-03-20		 -13.93 219.11
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

202.73 -1.66 -0.81 5,391,893