PKG: Packaging Corporation of America

As of Monday, October 20th, 2025

$ 203.33

-- 0 0%

Open: 203.33
High: 203.33
Low: 203.33
Volume: N/A
Previous Close on Friday, October 17th, 2025

$ 203.33

-2.01 -0.98%

Open: 205.95
High: 207.02
Low: 202.37
Volume: 769,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 205.95 207.02 202.37 203.33 769,937 -2.01 -0.98
2025-10-16 209.94 210.38 205.23 205.34 581,888 -4.31 -2.06
2025-10-15 211.12 211.42 207.25 209.65 659,270 -1.11 -0.53
2025-10-14 206.28 212.30 204.88 210.76 685,389 +3.01 +1.45
2025-10-13 208.67 209.81 206.19 207.75 486,275 +1.00 +0.48
2025-10-10 212.48 212.98 206.58 206.75 645,226 -4.64 -2.19
2025-10-09 214.76 214.76 210.40 211.39 622,492 -1.89 -0.89
2025-10-08 210.85 214.26 209.48 213.28 596,242 +2.73 +1.30
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 212.30
On 2025-10-14		 202.37
On 2025-10-17		 -3.42 -1.65 212.30
On 2025-10-14		 202.37
On 2025-10-17		 -4.68 207.37
10D 215.15
On 2025-10-07		 202.37
On 2025-10-17		 -11.21 -5.23 215.15
On 2025-10-07		 202.37
On 2025-10-17		 -5.94 209.17
20D 218.56
On 2025-10-01		 202.37
On 2025-10-17		 -7.95 -3.76 218.56
On 2025-10-01		 202.37
On 2025-10-17		 -7.41 212.09
WTD 212.30
On 2025-10-14		 202.37
On 2025-10-17		 -3.42 -1.65 212.30
On 2025-10-14		 202.37
On 2025-10-17		 -4.68 207.37
MTD 218.56
On 2025-10-01		 202.37
On 2025-10-17		 -14.60 -6.70 218.56
On 2025-10-01		 202.37
On 2025-10-17		 -7.41 210.52
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.49 +3.35 +1.12 2,949,729
KO

The Coca-Cola Company

68.53 +0.09 +0.13 10,239,415
PFE

Pfizer Inc.

24.62 +0.11 +0.45 27,187,351
VZ

Verizon Communications Inc.

40.64 +0.09 +0.21 20,035,122
VIX

CBOE Volatility Index

18.41 -2.37 -11.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,736.45 +545.84 +1.18 307,342,223
DJTA

Dow Jones Transportation Average

15,844.99 +168.71 +1.08 72,707,221
SPX

S&P 500 Index

6,739.09 +75.08 +1.13
OEX

S&P 100 Index

3,369.20 +38.57 +1.16
NDX

NASDAQ 100 Index

25,152.03 +334.08 +1.35
NYA

NYSE Composite Index

21,605.32 +193.87 +0.91
XAX

NYSE AMEX Composite Index

7,069.12 +179.21 +2.60
RUI

RUSSELL 1000 Index

3,682.86 +41.79 +1.15
RUT

Russell 2000 Index

2,498.35 +46.18 +1.88
RUA

Russell 3000 Index

3,834.17 +44.72 +1.18
VIX

CBOE Volatility Index

18.41 -2.37 -11.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.74 -3.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.30 -1.08 -4.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.38 -1.71 -7.74
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,697.54 +158.02 +1.37
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

203.33 0.00 0.00