EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0KEZ: Packaging Corp Of America

05 Nov 2025
LAST:

198.6

CHANGE:
 3.60		OPEN:
197.5		HIGH:
198.6		ASK:
0.0		VOLUME:
100
CHG(%):
1.85		PREV:
195.0		LOW:
197.4		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Nov 25197.5198.6197.4198.6100
04 Nov 25196.0196.2195.0195.0100
03 Nov 25193.7194.3193.7194.30
31 Oct 25193.6195.9193.6195.9100
30 Oct 25197.9197.9196.1196.1100
29 Oct 25201.7202.9197.2197.2100
28 Oct 25206.4207.8206.4207.8100
27 Oct 25208.1208.1206.6207.60
24 Oct 25208.6208.6207.1207.1100
23 Oct 25212.5212.5212.5212.5100

COMPANY PROFILE

Name:Packaging Corp Of America
About:Packaging Corporation of America manufactures and sells containerboard and uncoated freesheet (UFS) paper products in North America. The company operates through Packaging and Paper segments. The Packaging segment offers various containerboard and corrugated packaging products, such as conventional shipping containers used to protect and transport manufactured goods; multi-color boxes and displays that help to merchandise the packaged product in retail locations; and honeycomb protective packaging products, as well as packaging for meat, fresh fruit and vegetables, processed food, beverages, and other industrial and consumer products. This segment sells its corrugated products through a direct sales and marketing organization. The Paper segment manufactures and sells commodity and specialty papers, as well as communication papers, including cut-size office papers, and printing and converting papers; and white papers. This segment sells papers through its sales and marketing organization. Packaging Corporation of America was founded in 1867 and is headquartered in Lake Forest, Illinois.
Address:1 North Field Court, Lake Forest, IL, United States, 60045
Website:https://www.packagingcorp.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:0.20 
Price to Sales:2.09 
Price to Book:3.76 
Profit Margin:0.10 
Operating Margin:0.14 
Return on Assets:-1.16 
Return on Equity:1.73 
EPS Ratio:9.78 
DivYield:0.02 
Div/Share:5.00 
Revenue:8.772B 
EBITDA:1.846B 
Shares:93.75M 
Market Cap:18.615B 

TECHNICAL INDICATORS

MA5:195.951.3%
MA10:201.191.3%
MA20:204.993.2%
MA50:210.966.2%
MA100:204.903.2%
MA200:202.171.8%
STO9:29.96
STO14:23.54
RSI14:35.07 
WPR14:-76.44
MTM14:-7.40
ROC14:-0.04 
ATR:3.33 
Week High:202.922.2%
Week Low:193.552.6%
Month High:214.348.0%
Month Low:193.551.8%
Year High:250.5626.2%
Year Low:173.1114.7%
Volatility:5.24 

RECENT DIVIDENDS

Date Amount
15 Sep 2025$1.25
13 Jun 2025$1.25
12 Jun 2025$1.25
14 Mar 2025$1.25
20 Dec 2024$1.25
16 Sep 2024$1.25
13 Sep 2024$1.25
14 Jun 2024$1.25
14 Mar 2024$1.25
15 Dec 2023$1.25