PKG: Packaging Corporation of America

As of Friday, August 22nd, 2025

$ 212.74

+2.39 +1.14%

Open: 211.36
High: 216.78
Low: 210.01
Volume: 1,408,242
Previous Close on Thursday, August 21st, 2025

$ 210.35

+12.23 +6.17%

Open: 198.91
High: 212.09
Low: 198.20
Volume: 2,555,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 211.36 216.78 210.01 212.74 1,408,242 +2.39 +1.14
2025-08-21 198.91 212.09 198.20 210.35 2,555,164 +12.23 +6.17
2025-08-20 198.60 198.71 196.91 198.12 563,956 -0.13 -0.07
2025-08-19 195.06 198.29 194.68 198.25 560,220 +4.14 +2.13
2025-08-18 193.32 195.05 192.56 194.11 670,863 +0.69 +0.36
2025-08-15 197.16 197.16 193.17 193.42 780,022 -3.10 -1.58
2025-08-14 198.79 198.79 195.27 196.52 407,907 -4.27 -2.13
2025-08-13 199.05 200.88 198.32 200.79 483,893 +1.83 +0.92
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 216.78
On 2025-08-22		 192.56
On 2025-08-18		 19.32 9.99 195.05
On 2025-08-18		 195.05
On 2025-08-18		 0.00 202.71
10D 216.78
On 2025-08-22		 192.56
On 2025-08-18		 16.31 8.30 200.88
On 2025-08-13		 192.56
On 2025-08-18		 -4.14 199.99
20D 216.78
On 2025-08-22		 189.03
On 2025-08-01		 6.21 3.01 206.04
On 2025-07-28		 189.03
On 2025-08-01		 -8.26 198.04
WTD 216.78
On 2025-08-22		 192.56
On 2025-08-18		 19.32 9.99 195.05
On 2025-08-18		 195.05
On 2025-08-18		 0.00 202.71
MTD 216.78
On 2025-08-22		 189.03
On 2025-08-01		 18.99 9.80 200.88
On 2025-08-13		 192.56
On 2025-08-18		 -4.14 197.59
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ARW

Arrow Electronics Inc.

130.07 +5.85 +4.71 390,922
LGND

Ligand Pharmaceuticals Incorporated

159.08 +1.77 +1.13 233,727
RIOT

Riot Blockchain Inc.

13.22 +0.95 +7.74 52,061,464
DTE

DTE Energy Company

139.94 -0.26 -0.19 1,245,919
PKG

Packaging Corporation of America

212.74 +2.39 +1.14 1,408,242