PKG: Packaging Corporation of America

As of Thursday, December 4th, 2025

$ 196.63

-1.32 -0.67%

Open: 197.97
High: 199.54
Low: 196.33
Volume: 732,011
Previous Close on Wednesday, December 3rd, 2025

$ 197.95

+5.40 +2.80%

Open: 193.26
High: 198.41
Low: 192.66
Volume: 962,755

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 197.97 199.54 196.33 196.63 732,011 -1.32 -0.67
2025-12-03 193.26 198.41 192.66 197.95 962,755 +5.40 +2.80
2025-12-02 203.24 203.24 191.65 192.55 1,285,040 -10.69 -5.26
2025-12-01 203.49 205.45 202.88 203.24 582,655 -0.83 -0.41
2025-11-28 203.07 205.68 201.66 204.07 292,376 +0.58 +0.29
2025-11-26 200.68 204.37 200.63 203.49 497,679 +2.23 +1.11
2025-11-25 198.88 201.70 197.73 201.26 537,775 +3.94 +2.00
2025-11-24 196.35 198.17 195.62 197.32 708,692 +0.01 +0.01
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 205.68
On 2025-11-28		 191.65
On 2025-12-02		 -6.86 -3.37 205.68
On 2025-11-28		 191.65
On 2025-12-02		 -6.82 198.89
10D 205.68
On 2025-11-28		 191.50
On 2025-11-20		 2.32 1.19 205.68
On 2025-11-28		 191.65
On 2025-12-02		 -6.82 198.55
20D 205.68
On 2025-11-28		 191.50
On 2025-11-20		 -2.49 -1.25 205.68
On 2025-11-28		 191.65
On 2025-12-02		 -6.82 198.61
WTD 205.45
On 2025-12-01		 191.65
On 2025-12-02		 -7.44 -3.65 205.45
On 2025-12-01		 191.65
On 2025-12-02		 -6.72 197.59
MTD 205.45
On 2025-12-01		 191.65
On 2025-12-02		 -7.44 -3.65 205.45
On 2025-12-01		 191.65
On 2025-12-02		 -6.72 197.59
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,514
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,526,689
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,454
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
CNQ

Canadian Natural Resources Limited

34.46 +0.33 +0.97 5,713,917
CNXC

Concentrix Corporation

36.96 +0.03 +0.08 1,300,862
GILD

Gilead Sciences Inc.

122.62 -2.38 -1.90 4,965,769
PKG

Packaging Corporation of America

196.63 -1.32 -0.67 732,011