PKG: Packaging Corporation of America

As of Thursday, April 24th, 2025

$ 184.69

-- 0 0%

Open: 184.69
High: 184.69
Low: 184.69
Volume: N/A
Previous Close on Wednesday, April 23rd, 2025

$ 184.69

-1.73 -0.93%

Open: 179.54
High: 192.19
Low: 176.45
Volume: 1,559,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-23 179.54 192.19 176.45 184.69 1,559,131 -1.73 -0.93
2025-04-22 182.78 187.01 182.78 186.42 1,387,154 +4.35 +2.39
2025-04-21 185.64 185.64 179.72 182.07 851,425 -5.12 -2.74
2025-04-17 187.62 189.32 186.50 187.19 506,480 +0.45 +0.24
2025-04-16 188.34 189.26 185.52 186.74 856,054 -1.97 -1.04
2025-04-15 189.59 191.80 188.13 188.71 447,513 -1.94 -1.02
2025-04-14 192.72 193.53 187.80 190.65 649,812 +1.71 +0.91
2025-04-11 184.28 189.76 182.21 188.94 788,597 +3.49 +1.88
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 192.19
On 2025-04-23		 176.45
On 2025-04-23		 -4.02 -2.13 189.32
On 2025-04-17		 179.72
On 2025-04-21		 -5.07 185.42
10D 193.53
On 2025-04-14		 172.72
On 2025-04-09		 8.72 4.96 193.53
On 2025-04-14		 176.45
On 2025-04-23		 -8.83 187.03
20D 202.47
On 2025-04-02		 172.72
On 2025-04-09		 -14.07 -7.08 202.47
On 2025-04-02		 172.72
On 2025-04-09		 -14.70 189.62
WTD 192.19
On 2025-04-23		 176.45
On 2025-04-23		 -2.50 -1.34 185.64
On 2025-04-21		 185.64
On 2025-04-21		 0.00 184.39
MTD 202.47
On 2025-04-02		 172.72
On 2025-04-09		 -13.33 -6.73 202.47
On 2025-04-02		 172.72
On 2025-04-09		 -14.70 187.57
As of Wednesday, April 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

196.91 +3.23 +1.67 960,108
KO

The Coca-Cola Company

73.12 -0.18 -0.25 1,984,555
PFE

Pfizer Inc.

22.34 -0.05 -0.23 3,984,789
VZ

Verizon Communications Inc.

42.77 +0.07 +0.15 1,707,552
VIX

CBOE Volatility Index

27.47 -0.98 -3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,575.28 -31.29 -0.08 67,003,654
DJTA

Dow Jones Transportation Average

13,454.63 -54.89 -0.41 26,136,671
SPX

S&P 500 Index

5,403.98 +28.12 +0.52
OEX

S&P 100 Index

2,609.40 +14.62 +0.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,886.63 +193.38 +1.03
NYA

NYSE Composite Index

18,674.07 +42.98 +0.23
XAX

NYSE AMEX Composite Index

4,908.86 +46.18 +0.95
RUI

RUSSELL 1000 Index

2,955.29 +15.63 +0.53
RUT

Russell 2000 Index

1,925.43 +6.29 +0.33
RUA

Russell 3000 Index

3,071.37 +15.97 +0.52
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

27.47 -0.98 -3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.97 -0.75 -2.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.31 -0.53 -1.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.34 -0.68 -2.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,378.69 +31.01 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

184.69 0.00 0.00