PKG: Packaging Corporation of America

As of Friday, September 4th, 2026

$ 237.25

+2.68 +1.14%

Open: 234.31
High: 238.07
Low: 234.13
Volume: 526,758
Previous Close on Thursday, September 3rd, 2026

$ 234.57

+1.03 +0.44%

Open: 235.04
High: 238.00
Low: 230.05
Volume: 529,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 234.31 238.07 234.13 237.25 526,758 +2.68 +1.14
2026-09-03 235.04 238.00 230.05 234.57 529,305 +1.03 +0.44
2026-09-02 229.61 236.38 227.65 233.54 666,078 +4.42 +1.93
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
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 239.87
On 2026-08-31		 227.65
On 2026-09-02		 -3.14 -1.31 239.87
On 2026-08-31		 227.65
On 2026-09-02		 -5.09 233.68
10D 255.60
On 2026-08-24		 227.65
On 2026-09-02		 -15.54 -6.15 255.60
On 2026-08-24		 227.65
On 2026-09-02		 -10.93 239.46
20D 259.98
On 2026-08-13		 227.65
On 2026-09-02		 -18.79 -7.34 259.98
On 2026-08-13		 227.65
On 2026-09-02		 -12.44 246.71
WTD 239.87
On 2026-08-31		 227.65
On 2026-09-02		 -3.14 -1.31 239.87
On 2026-08-31		 227.65
On 2026-09-02		 -5.09 233.68
MTD 238.07
On 2026-09-04		 227.65
On 2026-09-02		 3.31 1.41 234.20
On 2026-09-01		 234.20
On 2026-09-01		 0.00 233.62
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

237.25 +2.68 +1.14 526,758