PKG: Packaging Corporation of America

As of Monday, May 4th, 2026

$ 218.06

-- 0 0%

Open: 218.06
High: 218.06
Low: 218.06
Volume: N/A
Previous Close on Friday, May 1st, 2026

$ 218.06

+4.61 +2.16%

Open: 216.65
High: 218.28
Low: 212.40
Volume: 803,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 216.65 218.28 212.40 218.06 803,088 +4.61 +2.16
2026-04-30 214.37 217.70 211.72 213.45 1,030,348 -2.60 -1.20
2026-04-29 222.23 222.95 216.04 216.05 970,157 -6.54 -2.94
2026-04-28 214.14 224.57 210.46 222.59 1,546,467 +10.05 +4.73
2026-04-27 212.79 214.92 210.11 212.54 815,972 -0.33 -0.16
2026-04-24 212.10 216.48 209.41 212.87 1,046,224 -2.15 -1.00
2026-04-23 212.94 222.72 212.20 215.02 1,805,090 +9.78 +4.77
2026-04-22 211.25 211.96 201.87 205.24 942,558 -5.29 -2.51
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 224.57
On 2026-04-28		 210.11
On 2026-04-27		 5.19 2.44 224.57
On 2026-04-28		 211.72
On 2026-04-30		 -5.72 216.54
10D 224.57
On 2026-04-28		 201.87
On 2026-04-22		 4.67 2.19 215.30
On 2026-04-20		 201.87
On 2026-04-22		 -6.24 213.98
20D 224.57
On 2026-04-28		 201.56
On 2026-04-07		 13.60 6.65 217.17
On 2026-04-17		 201.87
On 2026-04-22		 -7.05 211.14
WTD 224.57
On 2026-04-28		 210.11
On 2026-04-27		 5.19 2.44 224.57
On 2026-04-28		 211.72
On 2026-04-30		 -5.72 216.54
MTD 218.28
On 2026-05-01		 212.40
On 2026-05-01		 4.61 2.16 -- -- -- 218.06
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

280.25 -6.27 -2.19 1,790,616
KO

The Coca-Cola Company

78.62 +0.04 +0.05 2,957,791
PFE

Pfizer Inc.

26.42 +0.09 +0.32 10,763,267
VZ

Verizon Communications Inc.

47.57 -0.54 -1.12 4,311,166
VIX

CBOE Volatility Index

18.42 +1.47 +8.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,156.99 -342.28 -0.69 149,064,529
DJTA

Dow Jones Transportation Average

19,767.52 -830.68 -4.03 43,672,774
SPX

S&P 500 Index

7,205.07 -25.05 -0.35
OEX

S&P 100 Index

3,553.81 -17.55 -0.49
NDX

NASDAQ 100 Index

27,638.63 -71.73 -0.26
NYA

NYSE Composite Index

22,964.83 -76.31 -0.33
XAX

NYSE AMEX Composite Index

8,945.81 +21.57 +0.24
RUI

RUSSELL 1000 Index

3,920.46 -13.49 -0.34
RUT

Russell 2000 Index

2,806.21 -6.61 -0.24
RUA

Russell 3000 Index

4,091.64 -13.87 -0.34
VIX

CBOE Volatility Index

18.42 +1.47 +8.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.09 +0.31 +1.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.06 +0.36 +1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +0.70 +3.44
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

218.06 0.00 0.00