PKG: Packaging Corporation of America

As of Thursday, July 3rd, 2025

$ 202.29

+0.35 +0.17%

Open: 201.69
High: 203.58
Low: 200.70
Volume: 393,063
Previous Close on Wednesday, July 2nd, 2025

$ 201.94

-0.81 -0.40%

Open: 203.11
High: 203.69
Low: 200.25
Volume: 1,026,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 201.69 203.58 200.70 202.29 393,063 +0.35 +0.17
2025-07-02 203.11 203.69 200.25 201.94 1,026,036 -0.81 -0.40
2025-07-01 193.95 204.18 189.88 202.75 1,511,781 +14.30 +7.59
2025-06-30 189.27 189.27 187.42 188.45 730,215 -0.96 -0.51
2025-06-27 188.46 190.48 187.41 189.41 673,552 +1.76 +0.94
2025-06-26 187.79 188.38 186.28 187.65 560,075 +0.81 +0.43
2025-06-25 189.60 189.60 186.30 186.84 423,491 -2.57 -1.36
2025-06-24 190.00 191.23 188.74 189.41 623,797 +0.71 +0.38
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 204.18
On 2025-07-01		 187.41
On 2025-06-27		 14.64 7.80 204.18
On 2025-07-01		 200.25
On 2025-07-02		 -1.92 196.97
10D 204.18
On 2025-07-01		 184.76
On 2025-06-23		 16.06 8.62 191.23
On 2025-06-24		 186.28
On 2025-06-26		 -2.59 192.43
20D 204.18
On 2025-07-01		 184.76
On 2025-06-23		 8.95 4.63 198.53
On 2025-06-06		 184.76
On 2025-06-23		 -6.93 192.32
WTD 204.18
On 2025-07-01		 187.42
On 2025-06-30		 12.88 6.80 204.18
On 2025-07-01		 200.25
On 2025-07-02		 -1.92 198.86
MTD 204.18
On 2025-07-01		 189.88
On 2025-07-01		 13.84 7.34 204.18
On 2025-07-01		 200.25
On 2025-07-02		 -1.92 202.33
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

202.29 +0.35 +0.17 393,063