PKG: Packaging Corporation of America

As of Tuesday, September 1st, 2026

$ 229.12

-4.82 -2.06%

Open: 233.80
High: 234.20
Low: 228.51
Volume: 690,266
Previous Close on Monday, August 31st, 2026

$ 233.94

-6.45 -2.68%

Open: 239.87
High: 239.87
Low: 233.79
Volume: 568,402

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 233.80 234.20 228.51 229.12 690,266 -4.82 -2.06
2026-08-31 239.87 239.87 233.79 233.94 568,402 -6.45 -2.68
2026-08-28 245.34 246.18 239.88 240.39 417,993 -3.30 -1.35
2026-08-27 244.04 245.53 240.17 243.69 488,852 -2.99 -1.21
2026-08-26 247.90 250.88 245.96 246.68 55,365 +0.14 +0.06
2026-08-25 249.25 249.39 245.53 246.54 447,216 -2.34 -0.94
2026-08-24 253.89 255.60 248.04 248.88 557,724 -3.91 -1.55
2026-08-21 251.03 253.95 249.66 252.79 460,787 +3.23 +1.29
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 250.88
On 2026-08-26		 228.51
On 2026-09-01		 -17.42 -7.07 250.88
On 2026-08-26		 228.51
On 2026-09-01		 -8.91 238.76
10D 255.60
On 2026-08-24		 228.51
On 2026-09-01		 -21.18 -8.46 255.60
On 2026-08-24		 228.51
On 2026-09-01		 -10.60 244.45
20D 259.98
On 2026-08-13		 228.51
On 2026-09-01		 -26.36 -10.32 259.98
On 2026-08-13		 228.51
On 2026-09-01		 -12.10 249.68
WTD 239.87
On 2026-08-31		 228.51
On 2026-09-01		 -11.27 -4.69 239.87
On 2026-08-31		 228.51
On 2026-09-01		 -4.74 231.53
MTD 234.20
On 2026-09-01		 228.51
On 2026-09-01		 -4.82 -2.06 -- -- -- 229.12
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

229.12 -4.82 -2.06 690,266