PKG: Packaging Corporation of America

As of Monday, February 2nd, 2026

$ 223.72

+1.17 +0.53%

Open: 221.52
High: 224.76
Low: 220.15
Volume: 1,021,733
Previous Close on Friday, January 30th, 2026

$ 222.55

+2.34 +1.06%

Open: 218.73
High: 224.69
Low: 217.90
Volume: 1,684,681

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 221.52 224.76 220.15 223.72 1,021,722 +1.17 +0.53
2026-01-30 218.73 224.69 217.90 222.55 1,684,681 +2.34 +1.06
2026-01-29 218.86 223.05 217.72 220.21 1,654,058 +2.60 +1.19
2026-01-28 220.01 231.12 215.47 217.61 2,395,649 -6.01 -2.69
2026-01-27 220.50 224.46 216.51 223.62 1,791,767 +1.79 +0.81
2026-01-26 225.95 226.34 221.75 221.83 1,652,495 -3.62 -1.61
2026-01-23 218.06 227.61 216.29 225.45 1,838,663 +6.69 +3.06
2026-01-22 221.03 222.69 217.63 218.76 724,625 -1.24 -0.56
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 231.12
On 2026-01-28		 215.47
On 2026-01-28		 1.89 0.85 231.12
On 2026-01-28		 217.72
On 2026-01-29		 -5.80 221.54
10D 231.12
On 2026-01-28		 215.47
On 2026-01-28		 2.39 1.08 231.12
On 2026-01-28		 217.72
On 2026-01-29		 -5.80 221.09
20D 231.12
On 2026-01-28		 204.70
On 2026-01-07		 12.60 5.97 231.12
On 2026-01-28		 217.72
On 2026-01-29		 -5.80 218.64
WTD 224.76
On 2026-02-02		 220.15
On 2026-02-02		 1.17 0.53 -- -- -- 223.72
MTD 224.76
On 2026-02-02		 220.15
On 2026-02-02		 1.17 0.53 -- -- -- 223.72
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,722,128
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,741
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,615,805
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,677
VIX

CBOE Volatility Index

16.33 -1.11 -6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,894,521
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,539,351
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.33 -1.11 -6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.69 -0.54 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.38 -0.69 -3.44
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

223.72 +1.17 +0.53 1,021,733