PKG: Packaging Corporation of America

As of Tuesday, April 29th, 2025

$ 185.98

-0.41 -0.22%

Open: 185.54
High: 187.13
Low: 183.99
Volume: 719,897
Previous Close on Monday, April 28th, 2025

$ 186.39

+1.57 +0.85%

Open: 185.13
High: 188.72
Low: 184.21
Volume: 799,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 185.54 187.13 183.99 185.98 719,897 -0.41 -0.22
2025-04-28 185.13 188.72 184.21 186.39 799,276 +1.57 +0.85
2025-04-25 188.21 188.43 183.18 184.82 670,860 -3.89 -2.06
2025-04-24 183.21 190.56 183.21 188.71 1,085,627 +4.02 +2.18
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
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		 -0.44 -0.24 192.19
On 2025-04-23		 183.18
On 2025-04-25		 -4.69 186.12
10D 192.19
On 2025-04-23		 176.45
On 2025-04-23		 -4.67 -2.45 191.80
On 2025-04-15		 179.72
On 2025-04-21		 -6.30 186.17
20D 202.47
On 2025-04-02		 172.72
On 2025-04-09		 -12.04 -6.08 202.47
On 2025-04-02		 172.72
On 2025-04-09		 -14.70 187.35
WTD 188.72
On 2025-04-28		 183.99
On 2025-04-29		 1.16 0.63 188.72
On 2025-04-28		 183.99
On 2025-04-29		 -2.51 186.19
MTD 202.47
On 2025-04-02		 172.72
On 2025-04-09		 -12.04 -6.08 202.47
On 2025-04-02		 172.72
On 2025-04-09		 -14.70 187.35
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

185.98 -0.41 -0.22 719,897