PKG: Packaging Corporation of America

As of Friday, August 7th, 2026

$ 256.04

+3.29 +1.30%

Open: 252.32
High: 256.94
Low: 248.66
Volume: 381,455
Previous Close on Thursday, August 6th, 2026

$ 252.75

-3.26 -1.27%

Open: 255.31
High: 256.94
Low: 250.05
Volume: 461,322

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 252.32 256.94 248.66 256.04 381,455 +3.29 +1.30
2026-08-06 255.31 256.94 250.05 252.75 461,322 -3.26 -1.27
2026-08-05 255.38 258.40 254.75 256.01 557,317 +0.53 +0.21
2026-08-04 251.07 255.73 249.13 255.48 439,667 +4.39 +1.75
2026-08-03 249.94 252.22 245.68 251.09 637,977 +5.25 +2.14
2026-07-31 248.00 248.00 243.26 245.84 472,574 -2.79 -1.12
2026-07-30 249.05 253.72 245.30 248.63 539,339 -0.80 -0.32
2026-07-29 249.49 252.67 246.60 249.43 920,385 -3.81 -1.50
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 258.40
On 2026-08-05		 245.68
On 2026-08-03		 10.20 4.15 258.40
On 2026-08-05		 248.66
On 2026-08-07		 -3.77 254.27
10D 258.81
On 2026-07-28		 243.26
On 2026-07-31		 1.65 0.65 258.81
On 2026-07-28		 243.26
On 2026-07-31		 -6.01 252.09
20D 258.81
On 2026-07-28		 222.74
On 2026-07-22		 27.27 11.92 258.81
On 2026-07-28		 243.26
On 2026-07-31		 -6.01 242.03
WTD 258.40
On 2026-08-05		 245.68
On 2026-08-03		 10.20 4.15 258.40
On 2026-08-05		 248.66
On 2026-08-07		 -3.77 254.27
MTD 258.40
On 2026-08-05		 245.68
On 2026-08-03		 10.20 4.15 258.40
On 2026-08-05		 248.66
On 2026-08-07		 -3.77 254.27
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
CARS

Cars.com Inc.

12.32 +0.58 +4.94 1,171,526
MDY

SPDR S&P MidCap 400 ETF

709.16 +9.59 +1.37 506,073
PKG

Packaging Corporation of America

256.04 +3.29 +1.30 381,455