Dark

PCAR
Paccar Inc
stock NASDAQ

At Close

Sep 17, 2025 3:59:57 PM EDT

100.85USD-1.954%(-2.01)3,989,293

100.85Bid 100.90Ask 0.05Spread

Pre-market

0.00USD-100.000%(-102.86)0

After-hours

Sep 17, 2025 4:26:30 PM EDT

101.74USD+0.883%(+0.89)148,877

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	103.0400	103.7600	100.2600	100.8500	-1.954%	3,989,293	0.000%
2025-09-16	102.1800	103.2200	101.8400	102.8600	+0.675%	2,240,215	-1.954%
2025-09-15	102.5300	102.8700	101.0200	102.1700	-0.332%	3,092,389	-1.292%
2025-09-12	101.5000	103.4800	100.5700	102.5100	+0.737%	3,812,122	-1.619%
2025-09-11	98.6000	102.1100	98.5900	101.7600	+3.142%	2,671,651	-0.894%
2025-09-10	97.1500	98.8100	97.0000	98.6600	+1.159%	2,075,450	+2.220%
2025-09-09	98.2000	98.6350	97.2300	97.5300	-0.733%	1,703,641	+3.404%
2025-09-08	99.2350	99.2350	97.2278	98.2500	-0.808%	1,742,592	+2.646%
2025-09-05	98.4300	100.1200	98.0500	99.0500	+0.855%	2,084,098	+1.817%
2025-09-04	96.5400	98.2600	95.8100	98.2100	+2.068%	1,946,050	+2.688%
2025-09-03	98.8600	99.3600	95.8200	96.2200	-2.670%	2,131,439	+4.812%
2025-09-02	99.3300	99.3300	97.8500	98.8600	-1.120%	2,691,679	+2.013%
2025-08-29	99.8200	101.3700	99.5300	99.9800	-0.695%	2,225,915	+0.870%
2025-08-28	101.5700	101.8200	100.4600	100.6800	-0.749%	1,863,714	+0.169%
2025-08-27	99.4200	101.5650	98.6200	101.4400	+1.187%	1,981,785	-0.582%
2025-08-26	100.0300	100.6300	99.7300	100.2500	-0.259%	2,420,798	+0.599%
2025-08-25	100.3600	101.3000	99.4850	100.5100	-0.975%	2,335,524	+0.338%
2025-08-22	98.4000	102.9500	98.2700	101.5000	+4.060%	3,345,673	-0.640%
2025-08-21	98.0100	98.1450	96.7000	97.5400	-0.652%	1,410,500	+3.393%
2025-08-20	99.5400	100.0250	98.1400	98.1800	-1.287%	1,820,687	+2.719%
2025-08-19	98.4100	100.3550	98.1400	99.4600	+1.098%	2,064,226	+1.398%
2025-08-18	98.4800	98.6350	97.7125	98.3800	+0.163%	1,540,277	+2.511%
2025-08-15	100.2400	100.4200	97.9697	98.2200	-1.475%	1,831,049	+2.678%
2025-08-14	99.7500	100.4500	98.3501	99.6900	-0.964%	2,214,666	+1.164%
2025-08-13	98.9700	101.6230	98.9200	100.6600	+1.728%	2,603,769	+0.189%
2025-08-12	97.5900	99.6600	96.6700	98.9500	+1.853%	2,569,029	+1.920%
2025-08-11	98.0000	98.2450	96.2700	97.1500	-0.195%	1,409,522	+3.809%
2025-08-08	97.1500	98.1400	96.4300	97.3400	+0.589%	1,398,852	+3.606%
2025-08-07	97.9400	98.3150	96.4300	96.7700	-0.616%	2,238,856	+4.216%
2025-08-06	98.3000	98.5100	96.9700	97.3700	-0.845%	1,711,140	+3.574%
2025-08-05	97.0000	98.5850	95.7000	98.2000	+1.931%	3,276,262	+2.699%
2025-08-04	96.7100	97.3600	96.0300	96.3400	-0.145%	2,342,439	+4.681%
2025-08-01	97.6100	98.7400	96.2500	96.4800	-2.309%	3,551,259	+4.529%
2025-07-31	97.9600	99.9450	97.5450	98.7600	-0.242%	2,841,014	+2.116%
2025-07-30	99.7700	101.0768	98.1800	99.0000	-0.483%	5,078,371	+1.869%
2025-07-29	101.0300	101.4400	99.1300	99.4800	-1.153%	2,218,151	+1.377%
2025-07-28	101.4900	101.4900	99.3200	100.6400	-0.916%	3,003,972	+0.209%
2025-07-25	101.5700	101.7400	99.8400	101.5700	+0.138%	2,983,288	-0.709%
2025-07-24	100.8500	101.7600	99.5300	101.4300	+0.316%	4,415,640	-0.572%
2025-07-23	99.3800	102.3300	99.0750	101.1100	+2.566%	6,913,615	-0.257%
2025-07-22	96.4700	99.0550	92.4700	98.5800	+6.103%	7,152,284	+2.303%
2025-07-21	93.7500	94.5600	92.6800	92.9100	-0.822%	4,282,031	+8.546%
2025-07-18	95.2500	95.2500	93.2000	93.6800	-0.393%	3,704,225	+7.654%
2025-07-17	95.2700	96.0400	93.2000	94.0500	-1.405%	5,561,648	+7.230%
2025-07-16	95.1300	96.1700	94.2000	95.3900	+0.273%	3,055,530	+5.724%
2025-07-15	96.0800	96.4400	95.0700	95.1300	-0.793%	2,196,314	+6.013%
2025-07-14	96.8600	97.3200	95.5450	95.8900	-1.358%	2,878,689	+5.173%
2025-07-11	98.6700	98.8600	96.8600	97.2100	-2.026%	2,822,774	+3.744%
2025-07-10	98.7900	100.5950	98.5650	99.2200	+0.557%	2,599,906	+1.643%
2025-07-09	98.8600	99.6600	97.7900	98.6700	-0.030%	2,097,059	+2.209%
2025-07-08	96.7800	99.2050	96.0800	98.7000	+2.132%	2,833,205	+2.178%
2025-07-07	97.2000	98.2300	96.5500	96.6400	-1.044%	2,693,748	+4.356%
2025-07-03	99.3900	99.7219	97.1000	97.6600	-1.691%	1,914,076	+3.266%
2025-07-02	98.2900	99.4550	97.8700	99.3400	+1.161%	2,804,935	+1.520%
2025-07-01	94.8500	99.3000	94.5300	98.2000	+3.303%	3,441,515	+2.699%
2025-06-30	95.0000	95.4500	94.6300	95.0600	+0.179%	2,256,793	+6.091%
2025-06-27	95.0500	96.2500	94.4900	94.8900	+0.011%	3,274,042	+6.281%
2025-06-26	94.3900	95.1900	93.2700	94.8800	+0.786%	3,585,524	+6.292%
2025-06-25	94.0700	94.2400	93.5000	94.1400	+0.138%	2,069,266	+7.128%
2025-06-24	92.2800	94.1000	91.6500	94.0100	+2.463%	2,344,368	+7.276%
2025-06-23	91.1400	91.9800	90.0500	91.7500	+0.835%	2,456,010	+9.918%
2025-06-20	91.3700	91.8050	90.5100	90.9900	+0.298%	6,535,619	+10.836%
2025-06-18	90.9600	91.7800	90.2900	90.7200	-0.417%	2,702,704	+11.166%
2025-06-17	92.4800	92.9500	90.9350	91.1000	-1.726%	2,494,828	+10.703%
2025-06-16	92.7400	93.3450	92.2000	92.7000	+0.892%	2,613,394	+8.792%
2025-06-13	93.1400	93.5400	91.6600	91.8800	-1.880%	1,976,656	+9.763%
2025-06-12	93.0900	93.6700	92.3900	93.6400	-0.256%	1,537,124	+7.700%
2025-06-11	95.1500	95.1500	93.4900	93.8800	-0.950%	1,382,095	+7.424%
2025-06-10	94.5900	94.9600	93.7500	94.7800	+0.371%	1,485,359	+6.404%
2025-06-09	93.8900	95.2000	93.7450	94.4300	+0.995%	1,989,141	+6.799%
2025-06-06	93.6700	94.1300	93.0400	93.5000	+1.136%	1,643,651	+7.861%
2025-06-05	92.3200	93.3000	91.6300	92.4500	-0.151%	2,131,283	+9.086%
2025-06-04	93.7100	93.8100	92.5500	92.5900	-1.037%	1,931,555	+8.921%
2025-06-03	91.7500	93.6200	91.3400	93.5600	+1.951%	2,171,482	+7.792%
2025-06-02	93.6200	94.1200	91.3000	91.7700	-2.216%	2,529,820	+9.894%
2025-05-30	94.3100	94.5250	93.1000	93.8500	-0.467%	3,004,870	+7.459%
2025-05-29	94.7100	94.9300	93.5900	94.2900	+0.255%	1,598,134	+6.957%
2025-05-28	95.5300	95.6750	93.9900	94.0500	-0.969%	1,560,738	+7.230%
2025-05-27	94.2200	95.2100	93.7100	94.9700	+1.855%	2,967,401	+6.191%
2025-05-23	92.8350	93.6900	92.2500	93.2400	-1.156%	2,249,643	+8.162%
2025-05-22	94.0900	94.9100	93.4000	94.3300	0.000%	1,972,964	+6.912%
2025-05-21	95.5200	96.4400	94.1900	94.3300	-2.249%	1,947,151	+6.912%
2025-05-20	96.5600	97.2900	96.2100	96.5000	-0.526%	1,860,446	+4.508%
2025-05-19	96.2000	97.3304	95.4200	97.0100	+0.310%	2,191,278	+3.958%
2025-05-16	96.1300	96.8500	95.4750	96.7100	+0.771%	2,436,397	+4.281%
2025-05-15	94.3700	96.6800	94.3700	95.9700	+1.395%	3,684,731	+5.085%
2025-05-14	95.4700	96.0700	94.2400	94.6500	-1.673%	2,353,121	+6.550%
2025-05-13	95.5800	96.6000	95.3200	96.2600	+0.543%	2,752,099	+4.768%
2025-05-12	95.0000	96.4200	94.5450	95.7400	+5.603%	3,183,068	+5.337%
2025-05-09	91.5600	91.9700	90.4800	90.6600	-0.983%	2,238,209	+11.240%
2025-05-08	89.7000	92.4900	89.4050	91.5600	+3.201%	3,401,724	+10.146%
2025-05-07	89.1700	89.7900	88.4300	88.7200	-0.292%	2,351,540	+13.672%
2025-05-06	88.7450	89.9500	88.3450	88.9800	-0.525%	2,484,609	+13.340%
2025-05-05	89.4700	90.7300	88.8000	89.4500	-0.501%	3,627,696	+12.745%
2025-05-02	90.8200	91.9500	89.7800	89.9000	+0.134%	3,729,334	+12.180%
2025-05-01	90.5300	91.4400	89.2000	89.7800	-0.477%	2,940,069	+12.330%
2025-04-30	88.0000	90.5000	86.6000	90.2100	-0.089%	4,565,803	+11.795%
2025-04-29	86.6600	91.1700	84.6473	90.2900	-1.901%	8,488,677	+11.696%
2025-04-28	91.9400	92.8350	91.4400	92.0400	+0.163%	3,382,096	+9.572%
2025-04-25	92.5200	93.0000	90.7850	91.8900	-0.852%	2,869,211	+9.751%
2025-04-24	90.0500	92.8800	89.6600	92.6800	+4.041%	2,874,792	+8.815%
2025-04-23	90.6100	91.6450	88.6000	89.0800	+0.587%	2,799,061	+13.213%
2025-04-22	88.2500	89.2300	87.4700	88.5600	+1.455%	2,535,320	+13.878%
2025-04-21	87.1700	87.7200	85.0500	87.2900	-0.998%	3,150,702	+15.534%
2025-04-17	87.0200	88.7250	87.0000	88.1700	+1.567%	2,444,557	+14.381%
2025-04-16	87.0000	88.9050	86.2500	86.8100	-2.263%	3,224,398	+16.173%
2025-04-15	89.5500	90.3900	88.3500	88.8200	-0.815%	2,518,761	+13.544%
2025-04-14	91.0100	91.0100	88.8900	89.5500	-1.017%	3,643,740	+12.619%
2025-04-11	88.6600	90.9650	87.0000	90.4700	+1.915%	3,357,834	+11.473%
2025-04-10	91.1900	92.1000	86.4700	88.7700	-5.493%	4,137,439	+13.608%
2025-04-09	85.7100	94.5550	85.2000	93.9300	+8.715%	6,972,273	+7.367%
2025-04-08	89.2200	90.4800	85.1000	86.4000	-1.974%	5,344,620	+16.725%
2025-04-07	88.6600	94.0000	86.1247	88.1400	-3.015%	5,586,070	+14.420%
2025-04-04	90.6100	93.9650	89.6700	90.8800	-1.602%	6,326,891	+10.971%
2025-04-03	95.7200	96.3800	92.2100	92.3600	-6.792%	4,165,836	+9.192%
2025-04-02	97.6000	99.2500	96.8100	99.0900	+0.814%	2,001,563	+1.776%
2025-04-01	97.3600	98.5800	96.0100	98.2900	+0.945%	2,194,121	+2.605%
2025-03-31	96.9000	98.1150	95.8600	97.3700	+0.475%	3,356,826	+3.574%
2025-03-28	98.1000	98.6850	96.5950	96.9100	-1.304%	2,320,505	+4.066%
2025-03-27	99.5400	99.6250	97.9200	98.1900	-1.346%	2,250,818	+2.709%
2025-03-26	99.4100	100.2900	98.9200	99.5300	+0.292%	1,902,533	+1.326%
2025-03-25	98.9600	99.3850	98.2300	99.2400	+0.608%	1,719,944	+1.622%
2025-03-24	98.4100	99.0600	97.9400	98.6400	+1.576%	2,049,128	+2.240%
2025-03-21	97.3900	97.8450	96.2400	97.1100	-1.231%	8,212,685	+3.851%
2025-03-20	99.3000	99.5650	98.0000	98.3200	-1.275%	2,420,809	+2.573%
2025-03-19	99.9000	101.4300	98.9100	99.5900	-0.619%	2,056,010	+1.265%
2025-03-18	100.6900	101.2300	99.5250	100.2100	-0.949%	1,774,562	+0.639%
2025-03-17	98.6200	101.8150	98.5600	101.1700	+1.976%	2,254,668	-0.316%
2025-03-14	99.3900	99.6650	98.2200	99.2100	+0.803%	3,342,971	+1.653%
2025-03-13	97.4100	100.3250	96.8000	98.4200	-3.821%	6,007,938	+2.469%
2025-03-12	104.7900	104.9000	101.4100	102.3300	-2.282%	2,596,074	-1.446%
2025-03-11	110.2200	110.2200	104.6700	104.7200	-5.282%	3,808,943	-3.696%
2025-03-10	109.9500	115.4300	109.4400	110.5600	+0.454%	4,860,141	-8.783%
2025-03-07	106.6400	110.4000	106.4000	110.0600	+2.966%	3,022,049	-8.368%
2025-03-06	102.5600	107.2100	102.1000	106.8900	+3.807%	3,241,756	-5.651%
2025-03-05	100.8400	103.2000	99.8200	102.9700	+1.468%	2,116,866	-2.059%
2025-03-04	104.6000	104.7700	101.0500	101.4800	-3.371%	3,082,250	-0.621%
2025-03-03	107.8200	108.5000	104.3600	105.0200	-2.070%	2,436,043	-3.971%
2025-02-28	106.4200	107.4700	105.5500	107.2400	+1.649%	3,271,174	-5.959%
2025-02-27	105.8500	107.1700	105.1700	105.5000	-0.500%	1,991,981	-4.408%
2025-02-26	106.7600	107.2600	105.9200	106.0300	-0.516%	2,227,628	-4.885%
2025-02-25	106.6400	108.1000	105.4800	106.5800	+0.311%	3,093,323	-5.376%
2025-02-24	105.2300	106.4106	104.7400	106.2500	+1.714%	3,184,344	-5.082%
2025-02-21	106.3800	106.4800	103.1800	104.4600	-1.879%	2,751,008	-3.456%
2025-02-20	106.4400	106.7500	105.5500	106.4600	-0.700%	1,744,985	-5.270%
2025-02-19	105.9600	107.5950	105.7900	107.2100	+0.629%	1,763,616	-5.932%
2025-02-18	106.3750	106.5800	104.9400	106.5400	+0.547%	1,885,975	-5.341%
2025-02-14	105.5500	106.3900	104.9540	105.9600	+0.665%	1,825,681	-4.823%
2025-02-13	102.8700	105.5100	102.5400	105.2600	+2.085%	2,213,280	-4.190%
2025-02-12	104.3500	104.6100	102.0700	103.1100	-2.809%	4,259,069	-2.192%
2025-02-11	105.3500	106.3250	105.2100	106.0900	-0.019%	1,185,332	-4.939%
2025-02-10	106.8300	107.1100	105.8000	106.1100	+0.085%	1,533,865	-4.957%
2025-02-07	107.7600	108.1050	105.8850	106.0200	-1.542%	1,556,428	-4.876%
2025-02-06	107.6400	108.2850	106.8800	107.6800	+0.645%	1,232,582	-6.343%
2025-02-05	108.0800	108.2100	105.1800	106.9900	-1.374%	2,113,529	-5.739%
2025-02-04	109.3700	109.7800	108.4200	108.4800	-0.596%	2,197,726	-7.034%
2025-02-03	109.7100	111.1900	107.6400	109.1300	-1.578%	2,288,026	-7.587%
2025-01-31	112.1700	112.6550	110.6800	110.8800	-1.449%	1,935,205	-9.046%
2025-01-30	111.0900	112.7400	110.8900	112.5100	+1.461%	2,585,788	-10.364%
2025-01-29	109.9900	111.9100	109.7500	110.8900	+3.394%	3,465,055	-9.054%
2025-01-28	106.1600	110.9861	104.3101	107.2500	-2.420%	4,364,217	-5.967%
2025-01-27	109.3500	110.0800	108.1450	109.9100	+0.009%	3,053,013	-8.243%
2025-01-24	110.0200	110.2900	109.0100	109.9000	-0.145%	2,293,197	-8.235%
2025-01-23	110.3500	110.7300	109.7100	110.0600	+0.200%	1,187,278	-8.368%
2025-01-22	110.2200	110.7800	109.5000	109.8400	-0.245%	1,888,879	-8.185%
2025-01-21	110.4000	111.3900	109.8100	110.1100	-0.199%	2,044,532	-8.410%
2025-01-17	111.4700	111.7150	109.7200	110.3300	+0.776%	1,931,900	-8.592%
2025-01-16	109.4500	110.0100	108.4200	109.4800	-0.137%	1,825,972	-7.883%
2025-01-15	111.5700	111.9300	109.5800	109.6300	-0.517%	1,986,128	-8.009%
2025-01-14	110.2500	111.4268	109.4400	110.2000	+1.886%	1,755,886	-8.485%
2025-01-13	106.6900	108.5200	106.0000	108.1600	+1.482%	2,026,632	-6.759%
2025-01-10	106.8600	107.3900	105.1900	106.5800	-1.770%	2,186,581	-5.376%
2025-01-08	109.3000	110.5300	107.9600	108.5000	-0.968%	2,299,711	-7.051%
2025-01-07	107.7700	111.0650	107.7000	109.5600	+2.163%	3,114,829	-7.950%
2025-01-06	105.6300	108.6550	105.1357	107.2400	+2.231%	2,020,634	-5.959%
2025-01-03	104.2800	105.1500	102.7550	104.9000	+1.431%	1,784,400	-3.861%
2025-01-02	104.9700	105.6000	102.9300	103.4200	-0.577%	1,336,354	-2.485%
2024-12-31	104.2300	104.4800	103.4000	104.0200	+0.396%	1,188,134	-3.047%
2024-12-30	104.1200	104.1300	102.6400	103.6100	-0.918%	1,575,690	-2.664%
2024-12-27	104.5400	105.7500	103.3900	104.5700	-0.816%	1,572,843	-3.557%
2024-12-26	105.1800	105.7300	104.3600	105.4300	+0.238%	870,754	-4.344%
2024-12-24	104.7000	105.2500	103.7700	105.1800	+0.458%	974,940	-4.117%
2024-12-23	105.0200	105.3200	104.0100	104.7000	-0.589%	1,696,438	-3.677%
2024-12-20	104.7700	106.7500	103.7700	105.3200	-2.037%	5,149,518	-4.244%
2024-12-19	108.6500	109.5500	106.7600	107.5100	-0.251%	2,072,333	-6.195%
2024-12-18	111.7200	112.1800	107.7200	107.7800	-3.475%	2,702,497	-6.430%
2024-12-17	112.1300	113.8850	111.4800	111.6600	-0.596%	2,881,695	-9.681%
2024-12-16	113.3200	113.4600	111.6300	112.3300	-0.602%	1,865,496	-10.220%
2024-12-13	112.5900	113.5500	111.7300	113.0100	+0.186%	1,371,443	-10.760%
2024-12-12	115.7800	115.9100	111.7100	112.8000	-2.633%	1,938,610	-10.594%
2024-12-11	116.2900	116.8600	115.6700	115.8500	+0.416%	1,847,225	-12.948%
2024-12-10	114.8400	116.6400	113.4700	115.3700	+0.470%	1,776,125	-12.586%
2024-12-09	115.8700	116.4600	114.6900	114.8300	-0.906%	1,475,745	-12.175%
2024-12-06	116.7100	117.0000	115.0589	115.8800	-1.479%	1,822,830	-12.970%
2024-12-05	117.7700	118.1900	116.6000	117.6200	-0.667%	1,842,940	-14.258%
2024-12-04	118.0900	118.8100	117.1900	118.4100	+1.335%	1,881,067	-14.830%
2024-12-03	116.7500	117.5300	116.3800	116.8500	+0.525%	1,773,531	-13.693%
2024-12-02	117.0000	117.1350	115.6800	116.2400	-0.650%	1,536,145	-13.240%
2024-11-29	116.6400	117.4600	116.2000	117.0000	+0.706%	964,231	-13.803%
2024-11-27	115.6200	116.3700	115.0000	116.1800	+0.311%	1,573,581	-13.195%
2024-11-26	115.8300	116.2900	114.5900	115.8200	-0.618%	2,101,904	-12.925%
2024-11-25	115.6100	116.6700	115.4000	116.5400	+1.560%	2,653,512	-13.463%
2024-11-22	113.6700	115.0300	113.2600	114.7500	+0.614%	1,728,302	-12.113%
2024-11-21	111.4400	114.5200	110.8300	114.0500	+3.691%	1,571,012	-11.574%
2024-11-20	110.1800	110.9687	109.1400	109.9900	-0.353%	1,361,749	-8.310%
2024-11-19	110.6400	111.3200	110.1800	110.3800	-1.341%	1,610,187	-8.634%
2024-11-18	112.9200	113.2500	111.8150	111.8800	-0.338%	1,695,971	-9.859%
2024-11-15	114.7800	115.2900	111.9100	112.2600	-2.434%	2,418,524	-10.164%
2024-11-14	116.6800	117.2200	114.8400	115.0600	-1.490%	1,639,112	-12.350%
2024-11-13	117.4900	117.6800	116.0000	116.8000	+0.009%	2,557,084	-13.656%
2024-11-12	116.0000	117.2100	115.4600	116.7900	+0.309%	3,652,989	-13.648%
2024-11-11	115.2800	116.9400	115.0000	116.4300	+1.792%	1,846,296	-13.381%
2024-11-08	112.6900	115.1200	112.2700	114.3800	+1.473%	2,367,687	-11.829%
2024-11-07	116.0000	116.1900	112.3800	112.7200	-2.836%	2,328,060	-10.531%
2024-11-06	113.5800	117.8300	112.1400	116.0100	+7.347%	4,429,007	-13.068%
2024-11-05	104.7500	108.6310	104.3500	108.0700	+3.101%	3,277,086	-6.681%
2024-11-04	103.4700	105.2300	103.4254	104.8200	+1.422%	2,708,681	-3.787%
2024-11-01	103.9900	104.6600	102.9400	103.3500	-0.892%	1,715,737	-2.419%
2024-10-31	104.8300	105.4200	103.0601	104.2800	-0.591%	2,311,848	-3.289%
2024-10-30	105.6200	106.6600	104.8300	104.9000	-1.659%	2,244,486	-3.861%
2024-10-29	106.8400	107.2800	106.2150	106.6700	-0.374%	1,889,117	-5.456%
2024-10-28	107.1700	107.3950	106.4000	107.0700	+1.105%	1,513,966	-5.809%
2024-10-25	105.9600	107.4550	105.6600	105.9000	+1.011%	2,302,709	-4.769%
2024-10-24	104.4600	105.3100	103.3450	104.8400	+1.002%	1,900,315	-3.806%
2024-10-23	104.0000	106.8200	103.7200	103.8000	-0.945%	3,197,948	-2.842%
2024-10-22	106.2150	107.0000	100.0100	104.7900	-4.397%	6,845,579	-3.760%
2024-10-21	109.9100	110.6600	109.2200	109.6100	-0.436%	2,645,214	-7.992%
2024-10-18	110.0000	110.4200	108.9410	110.0900	+2.352%	2,952,842	-8.393%
2024-10-17	107.5700	108.0100	106.9400	107.5600	+0.495%	2,309,655	-6.238%
2024-10-16	107.0000	107.1000	106.2600	107.0300	+0.583%	2,732,411	-5.774%
2024-10-15	107.7900	108.3500	106.3200	106.4100	-1.673%	2,508,308	-5.225%
2024-10-14	106.5500	108.3700	106.1277	108.2200	+1.330%	2,687,142	-6.810%
2024-10-11	103.4600	107.4900	102.7800	106.8000	+3.069%	3,269,880	-5.571%
2024-10-10	103.2300	103.9100	102.8100	103.6200	-0.145%	2,313,567	-2.673%
2024-10-09	103.0700	103.9700	102.5900	103.7700	+0.944%	1,694,838	-2.814%
2024-10-08	102.9200	103.4600	102.2400	102.8000	-0.175%	1,631,589	-1.897%
2024-10-07	102.4600	103.9400	102.3100	102.9800	-0.416%	1,933,472	-2.068%
2024-10-04	102.2400	103.8600	101.7938	103.4100	+2.133%	2,749,186	-2.476%
2024-10-03	98.1750	102.4500	98.1750	101.2500	+3.401%	3,956,691	-0.395%
2024-10-02	97.7300	98.6400	97.0000	97.9200	-0.133%	1,682,090	+2.992%
2024-10-01	98.4300	98.6800	97.4000	98.0500	-0.638%	1,453,968	+2.856%
2024-09-30	97.8000	98.7600	97.0500	98.6800	+0.560%	2,330,772	+2.199%
2024-09-27	97.8800	99.7500	97.4100	98.1300	+0.327%	2,042,488	+2.772%
2024-09-26	99.1400	100.3500	97.4900	97.8100	-0.316%	3,014,015	+3.108%
2024-09-25	99.5300	99.5300	97.1200	98.1200	-1.059%	3,029,537	+2.782%
2024-09-24	98.8500	99.6800	98.2900	99.1700	+0.385%	1,558,615	+1.694%
2024-09-23	99.5200	99.7800	98.4850	98.7900	-0.121%	1,809,246	+2.085%
2024-09-20	98.8700	99.1700	98.3800	98.9100	-0.613%	3,789,046	+1.961%
2024-09-19	98.6200	99.5900	97.7700	99.5200	+3.322%	2,710,178	+1.336%
2024-09-18	98.0000	98.4200	96.0800	96.3200	-1.704%	1,738,962	+4.703%
2024-09-17	96.1900	99.3489	96.0750	97.9900	+2.393%	2,588,035	+2.919%
2024-09-16	95.6200	96.1150	94.9800	95.7000	+0.610%	2,037,191	+5.381%
2024-09-13	95.4100	95.8450	94.5900	95.1200	+0.053%	1,532,600	+6.024%
2024-09-12	94.2900	95.1300	93.3600	95.0700	+0.870%	2,066,282	+6.080%
2024-09-11	94.4500	94.4500	91.4800	94.2500	-0.338%	2,866,124	+7.003%
2024-09-10	95.2300	95.2300	93.8900	94.5700	-0.421%	1,869,131	+6.641%
2024-09-09	93.9700	95.1200	93.4500	94.9700	+1.845%	2,679,514	+6.191%
2024-09-06	92.9200	94.4700	91.8500	93.2500	+0.735%	3,951,326	+8.150%
2024-09-05	94.4300	94.4700	91.7200	92.5700	-2.558%	2,482,256	+8.945%
2024-09-04	95.0100	96.2800	94.6000	95.0000	-0.586%	2,248,892	+6.158%
2024-09-03	95.5100	95.8600	94.0002	95.5600	-0.645%	3,973,101	+5.536%
2024-08-30	95.1300	96.2600	94.3900	96.1800	+1.616%	2,223,641	+4.855%
2024-08-29	95.1500	95.4950	93.6800	94.6500	+0.127%	2,038,845	+6.550%
2024-08-28	94.5200	95.6400	94.1000	94.5300	+0.180%	3,457,569	+6.686%
2024-08-27	95.5900	95.6200	94.0900	94.3600	-1.575%	2,138,629	+6.878%
2024-08-26	96.6500	97.2800	95.4900	95.8700	-0.612%	2,230,960	+5.195%
2024-08-23	95.9800	97.1500	95.7000	96.4600	+1.238%	1,741,532	+4.551%
2024-08-22	96.3900	96.3955	94.9600	95.2800	-0.771%	1,566,611	+5.846%
2024-08-21	95.9700	96.1600	94.8700	96.0200	+0.345%	1,225,895	+5.030%
2024-08-20	95.5800	96.0750	95.3600	95.6900	-0.292%	1,550,116	+5.392%
2024-08-19	95.2700	96.1000	95.1000	95.9700	+0.841%	1,478,923	+5.085%
2024-08-16	94.6300	95.1900	93.8250	95.1700	+0.168%	3,020,231	+5.968%
2024-08-15	93.7700	95.6700	93.7300	95.0100	+1.409%	2,233,808	+6.147%
2024-08-14	92.6600	95.0400	92.5750	93.6900	+1.090%	3,155,523	+7.642%
2024-08-13	92.6200	92.8950	91.5250	92.6800	+0.553%	1,982,404	+8.815%
2024-08-12	92.5000	92.8700	91.3700	92.1700	-0.743%	3,250,265	+9.417%
2024-08-09	92.9000	93.7550	91.8500	92.8600	-0.450%	2,167,281	+8.604%
2024-08-08	92.0000	93.5400	91.4600	93.2800	+1.790%	2,246,933	+8.115%
2024-08-07	92.9800	93.5700	91.4350	91.6400	-0.694%	2,098,709	+10.050%
2024-08-06	91.9500	93.9100	91.4000	92.2800	+0.381%	3,339,067	+9.287%
2024-08-05	92.9900	92.9900	90.0400	91.9300	-2.575%	4,374,057	+9.703%
2024-08-02	95.4200	95.7900	93.2000	94.3600	-2.015%	3,989,890	+6.878%
2024-08-01	98.2500	99.4700	95.0900	96.3000	-2.392%	4,036,611	+4.725%
2024-07-31	97.9000	99.4300	97.4371	98.6600	+1.659%	2,753,804	+2.220%
2024-07-30	98.5900	99.2600	96.9800	97.0500	-1.292%	3,152,925	+3.916%
2024-07-29	99.2300	99.2600	97.8450	98.3200	-0.927%	2,108,466	+2.573%
2024-07-26	97.8800	100.2600	97.4046	99.2400	+1.680%	3,038,143	+1.622%
2024-07-25	99.8400	100.6600	97.2450	97.6000	-1.314%	5,157,739	+3.330%
2024-07-24	96.1100	99.0700	93.8500	98.9000	+1.854%	7,084,031	+1.972%
2024-07-23	98.6200	102.5600	95.5200	97.1000	-10.966%	7,686,398	+3.862%
2024-07-22	108.4000	109.1900	106.6300	109.0600	+1.159%	2,819,445	-7.528%
2024-07-19	109.9400	109.9400	107.6400	107.8100	-1.973%	4,036,546	-6.456%
2024-07-18	109.4300	113.2100	109.1000	109.9800	+0.705%	3,428,164	-8.302%
2024-07-17	109.0000	110.3300	108.1200	109.2100	+0.294%	3,878,407	-7.655%
2024-07-16	104.9200	108.9700	104.4200	108.8900	+4.151%	2,620,088	-7.384%
2024-07-15	103.2900	105.2200	102.7100	104.5500	+1.397%	1,883,111	-3.539%
2024-07-12	103.6200	104.2800	102.9800	103.1100	-0.116%	1,884,734	-2.192%
2024-07-11	102.0800	104.4200	101.8800	103.2300	+1.704%	1,786,090	-2.306%
2024-07-10	101.3400	102.0400	100.4000	101.5000	+0.158%	1,832,311	-0.640%
2024-07-09	101.2500	102.2600	100.8900	101.3400	+0.059%	1,980,798	-0.484%
2024-07-08	101.1400	101.6000	100.3700	101.2800	+1.058%	2,490,527	-0.425%
2024-07-05	102.0000	102.0000	99.4600	100.2200	-1.745%	2,174,010	+0.629%
2024-07-03	100.5400	102.0700	99.9100	102.0000	+1.080%	1,828,891	-1.127%
2024-07-02	101.1200	102.0200	100.5200	100.9100	-0.913%	2,674,557	-0.059%
2024-07-01	103.8100	104.5800	101.1400	101.8400	-1.069%	2,117,517	-0.972%
2024-06-28	104.4900	105.1000	101.7750	102.9400	-0.991%	11,157,702	-2.030%
2024-06-27	104.0000	104.3200	103.1900	103.9700	-0.307%	2,228,324	-3.001%
2024-06-26	106.1900	106.1900	103.7200	104.2900	-2.057%	2,418,311	-3.298%
2024-06-25	106.6900	106.8651	105.3900	106.4800	-0.384%	1,862,027	-5.287%
2024-06-24	106.7700	108.6700	106.1450	106.8900	+0.878%	4,192,766	-5.651%
2024-06-21	107.2300	107.4900	105.8500	105.9600	-1.184%	4,510,834	-4.823%
2024-06-20	107.6000	108.1400	107.0100	107.2300	-0.436%	1,964,441	-5.950%
2024-06-18	107.9700	108.5500	107.0200	107.7000	-0.046%	1,650,064	-6.360%
2024-06-17	106.7000	108.1200	106.1800	107.7500	+0.965%	1,625,931	-6.404%
2024-06-14	106.1800	106.7700	104.9100	106.7200	-0.355%	2,117,973	-5.500%
2024-06-13	106.3500	107.1500	104.9257	107.1000	+0.356%	2,293,579	-5.836%
2024-06-12	106.9400	107.0000	105.2500	106.7200	+0.679%	2,553,168	-5.500%
2024-06-11	107.3600	107.3600	105.3850	106.0000	-1.331%	2,579,347	-4.858%
2024-06-10	107.0000	107.7900	106.7500	107.4300	-0.223%	1,936,065	-6.125%
2024-06-07	108.5700	108.9100	107.6100	107.6700	-1.311%	1,679,081	-6.334%
2024-06-06	110.1700	110.2700	108.6600	109.1000	-0.827%	2,561,959	-7.562%
2024-06-05	107.3100	110.0400	106.0800	110.0100	+3.842%	3,606,074	-8.327%
2024-06-04	105.4700	106.6600	105.1100	105.9400	+0.427%	2,491,032	-4.805%
2024-06-03	107.6200	107.7450	104.4500	105.4900	-1.870%	2,481,443	-4.399%
2024-05-31	105.9000	107.6000	104.6300	107.5000	+1.655%	4,911,318	-6.186%
2024-05-30	105.3000	106.5700	105.2500	105.7500	+0.485%	1,865,045	-4.634%
2024-05-29	106.9900	107.2200	104.9500	105.2400	-2.510%	2,034,816	-4.171%
2024-05-28	109.1400	109.4200	107.3050	107.9500	-1.352%	2,370,964	-6.577%
2024-05-24	109.7200	110.5950	109.1850	109.4300	+0.514%	2,437,508	-7.841%
2024-05-23	108.9300	109.2500	107.6700	108.8700	+0.498%	2,267,762	-7.367%
2024-05-22	105.6500	108.3900	105.3400	108.3300	+2.585%	2,990,365	-6.905%
2024-05-21	105.3700	105.8000	104.7900	105.6000	+0.171%	1,847,499	-4.498%
2024-05-20	106.6200	106.6500	105.3300	105.4200	-0.547%	1,862,008	-4.335%
2024-05-17	106.1200	106.5200	105.2500	106.0000	+0.066%	1,708,018	-4.858%
2024-05-16	107.6100	107.9300	105.8700	105.9300	-1.989%	1,731,400	-4.796%
2024-05-15	108.5500	109.2454	107.9200	108.0800	-0.037%	2,067,903	-6.689%
2024-05-14	107.0000	108.2400	106.5000	108.1200	+1.189%	2,116,151	-6.724%
2024-05-13	109.7800	109.8300	106.2400	106.8500	-2.134%	2,484,570	-5.615%
2024-05-10	109.0400	109.6600	108.7200	109.1800	+0.239%	1,796,616	-7.630%
2024-05-09	107.1900	109.0550	107.0600	108.9200	+1.747%	1,859,418	-7.409%
2024-05-08	106.3000	107.5900	105.5646	107.0500	+0.422%	2,761,626	-5.792%
2024-05-07	105.1100	107.1100	105.0400	106.6000	+1.379%	2,258,771	-5.394%
2024-05-06	105.2300	105.8800	104.8600	105.1500	+0.344%	2,750,592	-4.089%
2024-05-03	107.1100	107.2900	104.4400	104.7900	-1.569%	3,871,819	-3.760%
2024-05-02	106.4000	106.7600	104.5800	106.4600	+0.113%	2,854,986	-5.270%
2024-05-01	106.1100	107.9750	105.4500	106.3400	+0.217%	3,996,990	-5.163%
2024-04-30	108.0000	108.6450	104.2300	106.1100	-6.626%	7,334,642	-4.957%
2024-04-29	112.7600	114.1650	112.3300	113.6400	+1.501%	3,767,844	-11.255%
2024-04-26	111.9400	112.8300	111.2200	111.9600	-0.586%	2,577,487	-9.923%
2024-04-25	111.4600	113.6500	111.2700	112.6200	-0.985%	3,220,950	-10.451%
2024-04-24	112.9800	114.8300	112.9800	113.7400	+0.371%	2,537,340	-11.333%
2024-04-23	113.0300	113.6600	112.4450	113.3200	+0.657%	2,344,484	-11.004%
2024-04-22	112.0600	113.6900	111.8200	112.5800	+1.250%	1,995,303	-10.419%
2024-04-19	114.0500	114.3400	110.3500	111.1900	-2.259%	4,262,397	-9.299%
2024-04-18	116.4100	116.8700	113.7100	113.7600	-1.872%	2,289,623	-11.348%
2024-04-17	118.1800	118.4700	115.3200	115.9300	-1.370%	2,257,977	-13.008%
2024-04-16	118.0200	118.3400	117.0000	117.5400	-0.407%	1,687,385	-14.199%
2024-04-15	120.5000	121.7500	117.6500	118.0200	-0.118%	1,903,919	-14.548%
2024-04-12	118.0000	118.9000	117.6900	118.1600	-0.606%	1,976,024	-14.650%
2024-04-11	118.1700	119.6960	117.7000	118.8800	+0.160%	1,437,480	-15.167%
2024-04-10	117.1800	119.3850	116.5500	118.6900	-0.411%	2,412,854	-15.031%
2024-04-09	122.6400	122.8900	117.8150	119.1800	-2.718%	2,461,392	-15.380%
2024-04-08	122.1000	123.2000	121.9600	122.5100	+0.245%	1,838,359	-17.680%
2024-04-05	121.0100	122.7500	120.5400	122.2100	+1.394%	1,391,733	-17.478%
2024-04-04	121.6900	122.3800	120.2375	120.5300	+0.091%	1,896,131	-16.328%
2024-04-03	119.5000	121.3399	117.4800	120.4200	-0.970%	3,740,373	-16.251%
2024-04-02	122.4300	122.7400	120.6600	121.6000	-1.219%	2,341,059	-17.064%
2024-04-01	124.0700	124.3900	123.0700	123.1000	-0.638%	1,351,309	-18.075%
2024-03-28	125.0000	125.5000	123.5500	123.8900	-0.458%	2,280,848	-18.597%
2024-03-27	123.9700	124.6700	123.2100	124.4600	+1.179%	1,363,838	-18.970%

document.getElementById("DRYfN5").onerror = function(){this.style.display='none';}; .dark-mode .lmMSC6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lmMSC6{ color: #333333; background-color: white; border: 2px solid #333333; }PCARPaccar Incstock NASDAQ

PCAR
Paccar Inc
stock NASDAQ