PKG: Packaging Corporation of America

As of Friday, December 19th, 2025

$ 202.82

-1.21 -0.59%

Open: 203.69
High: 204.19
Low: 202.11
Volume: 1,764,765
Previous Close on Thursday, December 18th, 2025

$ 204.03

+1.70 +0.84%

Open: 202.14
High: 204.93
Low: 200.09
Volume: 945,519

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 203.69 204.19 202.11 202.82 1,764,765 -1.21 -0.59
2025-12-18 202.14 204.93 200.09 204.03 945,519 +1.70 +0.84
2025-12-17 203.06 203.59 200.17 202.33 828,626 -1.33 -0.65
2025-12-16 205.30 205.88 201.49 203.66 1,675,553 -0.82 -0.40
2025-12-15 204.89 205.31 203.09 204.48 869,472 -0.59 -0.29
2025-12-12 205.67 205.93 204.31 205.07 788,255 -0.23 -0.11
2025-12-11 203.04 206.17 201.45 205.30 681,586 +2.68 +1.32
2025-12-10 195.31 204.16 194.65 202.62 950,666 +9.22 +4.77
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 205.88
On 2025-12-16		 200.09
On 2025-12-18		 -2.25 -1.10 205.88
On 2025-12-16		 200.09
On 2025-12-18		 -2.81 203.46
10D 206.17
On 2025-12-11		 193.01
On 2025-12-09		 4.34 2.19 199.66
On 2025-12-08		 193.01
On 2025-12-09		 -3.33 202.05
20D 206.17
On 2025-12-11		 191.65
On 2025-12-02		 11.14 5.81 205.68
On 2025-11-28		 191.65
On 2025-12-02		 -6.82 200.64
WTD 205.88
On 2025-12-16		 200.09
On 2025-12-18		 -2.25 -1.10 205.88
On 2025-12-16		 200.09
On 2025-12-18		 -2.81 203.46
MTD 206.17
On 2025-12-11		 191.65
On 2025-12-02		 -1.25 -0.61 205.45
On 2025-12-01		 191.65
On 2025-12-02		 -6.72 200.62
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,928
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,902
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,507,624
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

202.82 -1.21 -0.59 1,764,765