PKG: Packaging Corporation of America

As of Tuesday, March 11th, 2025

$ 197.45

-1.79 -0.90%

Open: 199.86
High: 199.86
Low: 196.10
Volume: 879,080
Previous Close on Monday, March 10th, 2025

$ 199.24

-7.41 -3.59%

Open: 203.81
High: 205.46
Low: 195.36
Volume: 2,259,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 199.86 199.86 196.10 197.45 879,080 -1.79 -0.90
2025-03-10 203.81 205.46 195.36 199.24 2,259,984 -7.41 -3.59
2025-03-07 203.26 208.64 202.55 206.65 780,570 +2.85 +1.40
2025-03-06 203.79 206.31 202.54 203.80 917,542 -1.57 -0.76
2025-03-05 204.03 206.43 203.53 205.37 1,085,809 +3.10 +1.53
2025-03-04 207.78 209.29 201.48 202.27 1,350,006 -7.14 -3.41
2025-03-03 214.13 214.52 208.89 209.41 773,038 -3.68 -1.73
2025-02-28 211.97 213.23 210.48 213.09 747,294 +2.34 +1.11
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 208.64
On 2025-03-07		 195.36
On 2025-03-10		 -4.82 -2.38 208.64
On 2025-03-07		 195.36
On 2025-03-10		 -6.37 202.50
10D 215.50
On 2025-02-26		 195.36
On 2025-03-10		 -15.19 -7.14 215.50
On 2025-02-26		 195.36
On 2025-03-10		 -9.35 206.08
20D 215.50
On 2025-02-26		 195.36
On 2025-03-10		 -11.97 -5.72 215.50
On 2025-02-26		 195.36
On 2025-03-10		 -9.35 208.14
WTD 205.46
On 2025-03-10		 195.36
On 2025-03-10		 -9.20 -4.45 205.46
On 2025-03-10		 196.10
On 2025-03-11		 -4.55 198.35
MTD 214.52
On 2025-03-03		 195.36
On 2025-03-10		 -15.64 -7.34 214.52
On 2025-03-03		 195.36
On 2025-03-10		 -8.93 203.46
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

197.45 -1.79 -0.90 879,080