Dark

PCAR
Paccar Inc
stock NASDAQ

At Close

Sep 23, 2026 3:59:59 PM EDT

112.10USD-1.580%(-1.80)3,644,590

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 23, 2026 9:27:50 AM EDT

112.29USD-1.414%(-1.61)26

After-hours

Sep 23, 2026 4:19:30 PM EDT

112.09USD-0.009%(-0.01)11,856

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	113.6300	113.7900	111.950000	112.1000	-1.580%	3,644,590	0.000%
2026-09-22	115.3300	115.7800	111.900000	113.9000	-0.723%	7,344,153	-1.580%
2026-09-21	116.0600	116.7000	113.770000	114.7300	-1.146%	5,239,603	-2.292%
2026-09-18	117.3600	117.8500	114.070000	116.0600	-1.108%	10,714,587	-3.412%
2026-09-17	119.3600	119.7600	117.080000	117.3600	-0.727%	2,962,456	-4.482%
2026-09-16	123.5600	123.5600	117.000000	118.2200	-3.462%	2,719,895	-5.177%
2026-09-15	122.8100	123.1950	121.430000	122.4600	-0.326%	1,767,449	-8.460%
2026-09-14	120.8900	122.9900	119.770000	122.8600	+0.106%	2,655,876	-8.758%
2026-09-11	124.4500	124.5800	122.470000	122.7300	+0.131%	2,066,493	-8.661%
2026-09-10	122.6900	123.3700	121.825000	122.5700	+0.566%	2,290,223	-8.542%
2026-09-09	121.7350	122.5000	120.440000	121.8800	-0.506%	2,373,805	-8.024%
2026-09-08	123.9550	124.6700	122.395000	122.5000	-1.764%	2,220,893	-8.490%
2026-09-04	125.2750	126.4900	124.150000	124.7000	+0.153%	1,755,318	-10.104%
2026-09-03	122.9300	124.6400	122.190000	124.5100	+1.949%	2,710,800	-9.967%
2026-09-02	122.6000	123.4100	121.183600	122.1300	-0.261%	3,206,835	-8.213%
2026-09-01	124.0000	124.3900	121.805000	122.4500	-1.353%	2,505,765	-8.452%
2026-08-31	124.9400	126.0000	123.640000	124.1300	-0.965%	2,613,826	-9.691%
2026-08-28	127.7700	127.7700	124.510000	125.3400	-0.948%	1,841,627	-10.563%
2026-08-27	128.2900	129.2299	126.240000	126.5400	-2.082%	2,301,544	-11.411%
2026-08-26	129.9500	130.9700	128.970000	129.2300	+0.008%	2,221,573	-13.255%
2026-08-25	130.8300	130.8300	128.920000	129.2200	-0.554%	1,459,298	-13.249%
2026-08-24	131.8400	132.4300	129.200000	129.9400	-0.832%	1,657,120	-13.729%
2026-08-21	130.4000	132.3100	129.350000	131.0300	+1.621%	3,007,010	-14.447%
2026-08-20	126.7500	129.8700	126.215000	128.9400	+1.153%	2,455,640	-13.060%
2026-08-19	129.0500	129.1696	127.060000	127.4700	-0.430%	2,430,096	-12.058%
2026-08-18	131.0500	131.1750	127.930000	128.0200	-2.155%	3,286,913	-12.436%
2026-08-17	130.1600	131.3300	129.530000	130.8400	+0.038%	2,385,087	-14.323%
2026-08-14	130.0900	131.1700	129.415000	130.7900	+0.054%	1,954,982	-14.290%
2026-08-13	131.6700	131.6900	128.930000	130.7200	-0.259%	3,149,891	-14.244%
2026-08-12	133.1100	133.7100	129.700000	131.0600	-1.109%	2,705,558	-14.467%
2026-08-11	131.0000	133.0300	130.980000	132.5300	+0.983%	2,603,245	-15.415%
2026-08-10	133.0300	133.3000	129.860000	131.2400	-1.405%	2,583,679	-14.584%
2026-08-07	131.7600	133.2300	130.910000	133.1100	+0.795%	3,114,715	-15.784%
2026-08-06	134.8700	135.3950	131.500000	132.0600	-0.960%	2,647,548	-15.114%
2026-08-05	135.3000	136.7600	133.080000	133.3400	-1.927%	5,268,403	-15.929%
2026-08-04	129.7800	136.6100	129.780000	135.9600	+2.953%	6,158,072	-17.549%
2026-08-03	134.3300	134.8400	131.770000	132.0600	-0.467%	5,879,127	-15.114%
2026-07-31	136.2100	136.2100	132.120000	132.6800	-0.807%	3,183,881	-15.511%
2026-07-30	134.9300	134.9300	131.417300	133.7600	-0.082%	4,216,125	-16.193%
2026-07-29	137.6500	138.5800	133.610000	133.8700	-3.140%	4,597,013	-16.262%
2026-07-28	131.9400	139.2400	131.400000	138.2100	+3.575%	5,676,625	-18.892%
2026-07-27	132.8200	134.2700	131.420000	133.4400	+0.907%	3,687,534	-15.992%
2026-07-24	130.7200	133.9000	130.455000	132.2400	+1.140%	3,797,854	-15.230%
2026-07-23	130.6400	133.4850	130.500000	130.7500	-0.275%	5,359,016	-14.264%
2026-07-22	127.0000	131.8450	126.815000	131.1100	+3.850%	4,800,569	-14.499%
2026-07-21	125.5200	126.8800	124.380000	126.2500	+1.544%	4,469,736	-11.208%
2026-07-20	126.7900	127.1400	124.294000	124.3300	-1.482%	2,428,188	-9.837%
2026-07-17	126.4200	128.2550	124.850000	126.2000	-0.371%	3,627,320	-11.173%
2026-07-16	123.7100	126.7950	123.190000	126.6700	+2.858%	2,624,134	-11.502%
2026-07-15	124.4200	124.6300	122.395000	123.1500	-0.637%	1,868,356	-8.973%
2026-07-14	124.4500	125.5000	122.660000	123.9400	-0.258%	2,125,970	-9.553%
2026-07-13	125.4200	126.2400	123.920000	124.2600	-0.249%	2,691,456	-9.786%
2026-07-10	122.9200	125.5900	122.920000	124.5700	+1.046%	1,922,239	-10.010%
2026-07-09	122.5600	124.1600	121.300000	123.2800	+0.637%	2,729,541	-9.069%
2026-07-08	123.6600	123.7100	121.510000	122.5000	-1.575%	4,477,761	-8.490%
2026-07-07	125.5500	126.2375	122.900000	124.4600	-1.152%	3,201,469	-9.931%
2026-07-06	120.9100	126.0500	120.455000	125.9100	+5.364%	3,899,956	-10.968%
2026-07-02	121.2400	121.7300	118.660000	119.5000	-1.435%	2,905,756	-6.192%
2026-07-01	120.0700	121.8500	119.000000	121.2400	+0.932%	2,786,387	-7.539%
2026-06-30	119.6000	121.8100	119.010000	120.1200	+0.435%	3,321,300	-6.677%
2026-06-29	120.2400	120.2400	118.380000	119.6000	-0.895%	2,221,844	-6.271%
2026-06-26	121.0000	121.8300	119.540000	120.6800	-0.822%	4,509,205	-7.110%
2026-06-25	117.8600	123.0300	117.860000	121.6800	+3.973%	2,699,578	-7.873%
2026-06-24	117.4000	118.5250	116.315000	117.0300	+0.214%	3,501,532	-4.213%
2026-06-23	120.0300	120.0300	116.760000	116.7800	-2.781%	3,336,687	-4.008%
2026-06-22	119.3000	121.5900	119.010100	120.1200	+0.984%	3,710,754	-6.677%
2026-06-18	118.4100	120.9200	118.020000	118.9500	+1.372%	6,427,776	-5.759%
2026-06-17	120.3000	121.1450	116.355000	117.3400	-3.057%	5,593,402	-4.466%
2026-06-16	121.3400	122.5800	120.970000	121.0400	+0.290%	2,638,206	-7.386%
2026-06-15	120.6400	121.8400	119.740000	120.6900	+1.831%	2,834,122	-7.117%
2026-06-12	118.2500	119.0950	117.000000	118.5200	+0.799%	2,618,234	-5.417%
2026-06-11	114.6500	118.1700	114.150000	117.5800	+3.149%	3,203,874	-4.661%
2026-06-10	119.4300	120.9457	113.940000	113.9900	-4.762%	2,631,906	-1.658%
2026-06-09	118.6300	120.6000	116.730000	119.6900	+1.055%	3,086,016	-6.341%
2026-06-08	117.2600	119.2300	116.170000	118.4400	+1.508%	3,186,470	-5.353%
2026-06-05	117.6200	118.7300	116.190000	116.6800	-1.173%	3,675,372	-3.925%
2026-06-04	115.8200	118.7600	114.560000	118.0650	+3.222%	5,082,507	-5.052%
2026-06-03	113.3000	115.7975	112.675000	114.3800	+1.320%	3,094,723	-1.993%
2026-06-02	109.8200	114.0500	109.820000	112.8900	+3.124%	2,595,371	-0.700%
2026-06-01	108.8800	109.7000	106.770000	109.4700	-0.815%	3,338,820	+2.402%
2026-05-29	110.1600	112.2100	110.160000	110.3700	-1.649%	3,645,283	+1.567%
2026-05-28	111.6000	113.0700	110.610000	112.2200	-0.036%	2,117,061	-0.107%
2026-05-27	112.6100	113.8200	112.030000	112.2600	+0.223%	2,941,143	-0.143%
2026-05-26	110.9700	112.0200	110.230000	112.0100	+2.433%	2,728,423	+0.080%
2026-05-22	109.5100	109.9600	108.460000	109.3500	+0.009%	2,403,603	+2.515%
2026-05-21	110.7400	110.7400	107.780000	109.3400	-2.060%	3,370,500	+2.524%
2026-05-20	109.5300	112.3500	108.595000	111.6400	+2.066%	2,774,254	+0.412%
2026-05-19	110.9700	111.2050	108.730000	109.3800	-2.059%	2,764,976	+2.487%
2026-05-18	110.9000	111.8400	109.500000	111.6800	+1.233%	2,863,937	+0.376%
2026-05-15	112.0800	112.3500	109.830000	110.3200	-2.025%	2,732,613	+1.613%
2026-05-14	112.4500	113.2450	111.930000	112.6000	+0.734%	2,229,152	-0.444%
2026-05-13	112.4600	113.1300	111.560000	111.7800	-1.106%	1,965,256	+0.286%
2026-05-12	112.8100	113.3800	111.230000	113.0300	+0.062%	2,079,480	-0.823%
2026-05-11	114.1600	114.5599	112.240000	112.9600	-1.181%	2,440,557	-0.761%
2026-05-08	114.4600	114.9150	113.560000	114.3100	+0.228%	2,028,856	-1.933%
2026-05-07	116.2600	117.3900	113.970000	114.0500	-2.111%	2,358,445	-1.710%
2026-05-06	115.4900	117.1000	114.820000	116.5100	+2.724%	2,869,954	-3.785%
2026-05-05	114.8200	115.0400	112.690100	113.4200	-0.831%	2,633,084	-1.164%
2026-05-04	115.2900	116.5700	113.870000	114.3700	-1.473%	2,472,557	-1.985%
2026-05-01	118.7000	118.9900	116.020000	116.0800	-2.290%	2,692,894	-3.429%
2026-04-30	118.4600	120.2200	118.120100	118.8000	+0.559%	2,821,704	-5.640%
2026-04-29	119.5950	121.7000	117.870000	118.1400	-1.229%	3,402,931	-5.113%
2026-04-28	128.3000	128.3000	118.420000	119.6100	-5.967%	6,218,663	-6.279%
2026-04-27	125.7100	128.5790	125.555000	127.2000	+0.157%	4,050,737	-11.871%
2026-04-24	126.6100	127.7300	125.200100	127.0000	+0.024%	2,724,789	-11.732%
2026-04-23	126.4600	128.7100	126.110000	126.9700	+1.357%	3,322,779	-11.711%
2026-04-22	126.5400	127.8900	124.530000	125.2700	-0.721%	2,317,466	-10.513%
2026-04-21	128.1900	129.3100	125.250000	126.1800	-1.660%	2,984,527	-11.159%
2026-04-20	126.1100	128.4850	125.620000	128.3100	+1.632%	2,258,197	-12.633%
2026-04-17	125.8500	127.8850	125.000000	126.2500	+1.512%	3,076,701	-11.208%
2026-04-16	123.1000	125.0000	123.100000	124.3700	+0.721%	2,789,037	-9.866%
2026-04-15	125.2400	125.2700	121.810000	123.4800	-1.555%	2,974,989	-9.216%
2026-04-14	127.0100	127.0900	123.610000	125.4300	-1.531%	3,169,655	-10.627%
2026-04-13	127.1900	127.5000	125.630000	127.3800	+0.149%	2,331,852	-11.996%
2026-04-10	127.3900	127.9400	126.470000	127.1900	+0.110%	2,467,087	-11.864%
2026-04-09	124.1800	127.3000	123.723332	127.0500	+2.303%	2,331,530	-11.767%
2026-04-08	120.3000	124.4300	120.300000	124.1900	+5.068%	3,011,109	-9.735%
2026-04-07	117.6800	118.4550	117.000000	118.2000	-0.101%	1,780,260	-5.161%
2026-04-06	117.8800	118.6850	117.435000	118.3200	0.000%	2,095,083	-5.257%
2026-04-02	115.7200	118.5900	115.240000	118.3200	+0.569%	2,068,388	-5.257%
2026-04-01	115.7750	118.0000	115.775000	117.6500	+1.861%	2,646,364	-4.717%
2026-03-31	113.7700	116.3900	113.110000	115.5000	+2.694%	2,459,990	-2.944%
2026-03-30	114.0100	114.0100	112.030000	112.4700	-0.248%	2,193,614	-0.329%
2026-03-27	115.1900	115.2300	112.535000	112.7500	-2.237%	2,377,108	-0.576%
2026-03-26	116.0900	117.0700	115.040000	115.3300	-0.868%	2,492,712	-2.801%
2026-03-25	116.9700	117.5900	116.210000	116.3400	+0.466%	2,967,913	-3.644%
2026-03-24	113.1100	117.0150	112.990000	115.8000	+1.295%	1,860,478	-3.195%
2026-03-23	114.5500	115.0750	112.850000	114.3200	+2.750%	2,848,582	-1.942%
2026-03-20	112.6200	113.3700	110.360000	111.2600	-1.409%	5,408,876	+0.755%
2026-03-19	114.4200	114.7700	112.160000	112.8500	-1.604%	2,520,769	-0.665%
2026-03-18	115.4300	116.0000	114.000000	114.6900	-0.641%	1,727,422	-2.258%
2026-03-17	115.7100	116.6900	114.500000	115.4300	-0.173%	1,867,337	-2.885%
2026-03-16	116.2300	116.5100	114.145000	115.6300	+0.251%	2,603,663	-3.053%
2026-03-13	117.8200	118.0900	114.940000	115.3400	-1.267%	2,629,933	-2.809%
2026-03-12	117.3300	118.8800	116.680000	116.8200	-1.101%	2,690,607	-4.040%
2026-03-11	118.3000	118.5700	116.780000	118.1200	-0.756%	1,812,113	-5.097%
2026-03-10	120.2700	121.2000	118.790000	119.0200	-1.367%	2,122,356	-5.814%
2026-03-09	118.7900	121.1700	116.550000	120.6700	+0.199%	3,473,603	-7.102%
2026-03-06	120.8700	121.7800	119.935000	120.4300	-2.359%	3,453,544	-6.917%
2026-03-05	123.1900	123.5500	121.110000	123.3400	-1.265%	3,734,738	-9.113%
2026-03-04	124.5600	126.0800	123.750000	124.9200	+3.078%	4,848,033	-10.263%
2026-03-03	123.0500	123.0500	120.580000	121.1900	-2.604%	2,649,650	-7.501%
2026-03-02	124.6400	125.4050	122.120000	124.4300	-1.317%	2,654,087	-9.909%
2026-02-27	123.0900	126.1700	122.670000	126.0900	+1.620%	5,249,173	-11.095%
2026-02-26	125.1700	126.0600	123.655000	124.0800	-0.401%	3,846,947	-9.655%
2026-02-25	126.7100	127.2390	123.890000	124.5800	-1.323%	3,830,945	-10.018%
2026-02-24	125.9300	127.1700	125.530000	126.2500	+0.151%	3,375,767	-11.208%
2026-02-23	127.8400	129.9600	125.040000	126.0600	-1.868%	2,461,195	-11.074%
2026-02-20	124.1400	128.4800	123.820000	128.4600	+2.850%	3,452,150	-12.735%
2026-02-19	125.1200	125.3300	124.000000	124.9000	-0.216%	3,799,081	-10.248%
2026-02-18	126.8100	127.1700	124.900000	125.1700	-1.067%	3,284,944	-10.442%
2026-02-17	126.8100	127.7500	125.980000	126.5200	-0.378%	2,850,131	-11.397%
2026-02-13	124.8000	127.5900	124.395000	127.0000	+1.730%	3,367,243	-11.732%
2026-02-12	130.3700	130.7000	124.670000	124.8400	-3.584%	3,784,470	-10.205%
2026-02-11	126.7300	130.1900	126.630000	129.4800	+1.897%	3,286,200	-13.423%
2026-02-10	127.1800	128.0000	126.400000	127.0700	-0.149%	2,281,208	-11.781%
2026-02-09	126.7250	127.7400	125.310000	127.2600	-0.071%	3,068,838	-11.913%
2026-02-06	127.6200	128.9399	126.340000	127.3500	-0.055%	4,392,103	-11.975%
2026-02-05	128.1000	128.7700	126.440100	127.4200	-1.056%	4,253,127	-12.023%
2026-02-04	129.2200	131.8750	127.980000	128.7800	+0.688%	6,077,827	-12.952%
2026-02-03	124.8500	128.4200	124.850000	127.9000	+2.640%	4,138,208	-12.353%
2026-02-02	122.0400	124.7100	121.840000	124.6100	+1.383%	2,944,653	-10.039%
2026-01-30	121.8900	123.2675	120.880000	122.9100	-0.332%	2,373,966	-8.795%
2026-01-29	123.2400	124.1600	121.750000	123.3200	+0.211%	4,478,233	-9.098%
2026-01-28	122.6100	125.3600	122.110000	123.0600	+1.862%	3,908,443	-8.906%
2026-01-27	116.5000	121.4400	116.500000	120.8100	-1.065%	5,224,533	-7.210%
2026-01-26	121.6900	122.5600	120.280000	122.1100	+0.090%	3,135,596	-8.198%
2026-01-23	123.2700	123.7900	121.410000	122.0000	-1.263%	2,354,963	-8.115%
2026-01-22	123.6200	124.5300	122.840000	123.5600	+0.243%	2,809,945	-9.275%
2026-01-21	120.0400	123.9900	119.950000	123.2600	+3.250%	3,005,394	-9.054%
2026-01-20	119.8100	120.7600	118.880000	119.3800	-1.632%	2,124,184	-6.098%
2026-01-16	121.9800	121.9900	120.380000	121.3600	-0.459%	3,325,454	-7.630%
2026-01-15	120.0300	122.6500	119.480000	121.9200	+2.454%	3,561,387	-8.054%
2026-01-14	119.4500	120.5300	118.580000	119.0000	-0.360%	3,442,496	-5.798%
2026-01-13	118.4600	119.6400	117.440000	119.4300	+0.819%	2,709,933	-6.137%
2026-01-12	117.7500	118.6300	116.720000	118.4600	-0.286%	2,866,859	-5.369%
2026-01-09	118.1600	119.0200	116.670000	118.8000	+0.508%	1,953,290	-5.640%
2026-01-08	113.8200	119.0500	113.820000	118.2000	+2.515%	2,745,809	-5.161%
2026-01-07	116.7700	117.5200	115.140000	115.3000	-1.520%	2,938,369	-2.775%
2026-01-06	113.4900	119.2100	113.330000	117.0800	+3.684%	6,441,175	-4.254%
2026-01-05	111.5300	113.1300	111.300000	112.9200	+1.219%	3,149,629	-0.726%
2026-01-02	109.7900	112.1816	109.000000	111.5600	+1.872%	3,809,221	+0.484%
2025-12-31	110.8900	111.0000	109.380000	109.5100	-1.307%	2,103,005	+2.365%
2025-12-30	111.2300	111.5000	110.680000	110.9600	-0.431%	1,418,413	+1.027%
2025-12-29	111.7200	112.1300	111.080000	111.4400	-0.313%	1,632,150	+0.592%
2025-12-26	111.5200	111.9200	111.140000	111.7900	+0.251%	937,061	+0.277%
2025-12-24	111.8500	112.0300	111.300000	111.5100	-0.188%	720,682	+0.529%
2025-12-23	112.7300	113.0600	111.670000	111.7200	-0.966%	1,875,364	+0.340%
2025-12-22	111.8900	113.1100	111.450000	112.8100	+1.111%	2,027,656	-0.629%
2025-12-19	110.9400	112.7000	110.060000	111.5700	+0.063%	9,174,170	+0.475%
2025-12-18	111.9100	112.4900	110.710000	111.5000	-0.116%	4,408,168	+0.538%
2025-12-17	111.6900	112.4850	111.080000	111.6300	-0.473%	3,060,521	+0.421%
2025-12-16	113.3200	113.7000	110.740000	112.1600	-0.708%	3,532,147	-0.053%
2025-12-15	112.5900	113.3750	110.940000	112.9600	+1.255%	4,655,340	-0.761%
2025-12-12	113.2400	113.8200	111.490000	111.5600	-1.091%	3,343,325	+0.484%
2025-12-11	113.4800	114.5000	112.170000	112.7900	-0.608%	3,853,509	-0.612%
2025-12-10	108.5500	114.0800	108.405000	113.4800	+4.196%	4,199,654	-1.216%
2025-12-09	109.0200	109.9600	108.490000	108.9100	-0.738%	3,104,236	+2.929%
2025-12-08	110.6700	111.4100	109.290000	109.7200	-0.553%	4,499,869	+2.169%
2025-12-05	108.3700	110.6400	108.070000	110.3300	+1.687%	3,093,878	+1.604%
2025-12-04	109.0400	110.2800	108.345000	108.5000	-0.037%	4,429,407	+3.318%
2025-12-03	105.5550	109.3000	104.820000	108.5400	+2.503%	3,706,730	+3.280%
2025-12-02	104.1500	106.2200	103.710000	105.8900	+1.847%	3,057,406	+5.865%
2025-12-01	103.9800	105.7700	103.720000	103.9700	-1.375%	3,447,031	+7.820%
2025-11-28	104.7800	105.7500	104.405000	105.4200	+0.448%	993,135	+6.337%
2025-11-26	104.6500	105.6900	104.141000	104.9500	+0.029%	2,205,513	+6.813%
2025-11-25	102.9700	105.4300	102.532000	104.9200	+2.401%	3,225,922	+6.843%
2025-11-24	103.0800	104.1700	102.290000	102.4600	-0.515%	4,084,610	+9.409%
2025-11-21	98.3600	103.5600	98.075000	102.9900	+5.523%	5,638,965	+8.846%
2025-11-20	97.5900	99.5000	97.045000	97.6000	+1.150%	4,073,385	+14.857%
2025-11-19	97.0300	97.8750	96.200000	96.4900	-0.526%	2,869,550	+16.178%
2025-11-18	94.3900	98.3500	94.000000	97.0000	+3.027%	5,004,693	+15.567%
2025-11-17	95.7100	96.2650	93.860000	94.1500	-1.506%	2,701,850	+19.065%
2025-11-14	96.5500	96.5500	94.980000	95.5900	-0.994%	2,928,160	+17.272%
2025-11-13	98.2200	98.9400	96.445000	96.5500	-1.950%	2,403,272	+16.106%
2025-11-12	97.8200	99.9700	97.574000	98.4700	+0.459%	1,857,086	+13.842%
2025-11-11	99.1200	99.5950	97.890000	98.0200	-0.970%	2,891,968	+14.364%
2025-11-10	99.0900	99.6300	97.720000	98.9800	+0.294%	2,066,972	+13.255%
2025-11-07	98.1400	98.9700	97.155000	98.6900	+0.417%	2,629,614	+13.588%
2025-11-06	100.7700	101.6200	98.010000	98.2800	-2.442%	4,843,691	+14.062%
2025-11-05	97.3500	101.1300	97.180000	100.7400	+3.941%	3,941,767	+11.277%
2025-11-04	96.7700	97.6800	96.220000	96.9200	-0.554%	3,000,876	+15.662%
2025-11-03	98.1600	98.5200	96.420000	97.4600	-0.955%	2,752,967	+15.022%
2025-10-31	98.0000	98.9900	97.130000	98.4000	-0.425%	2,358,609	+13.923%
2025-10-30	97.7200	99.8000	97.000000	98.8200	+0.621%	2,229,981	+13.439%
2025-10-29	98.7900	100.8800	97.530000	98.2100	-0.968%	3,037,516	+14.143%
2025-10-28	100.3500	100.8500	98.930000	99.1700	-1.890%	2,689,556	+13.038%
2025-10-27	100.8600	101.2900	99.985000	101.0800	+0.949%	2,978,919	+10.902%
2025-10-24	100.0700	100.6800	99.100000	100.1300	+0.755%	2,562,841	+11.954%
2025-10-23	100.4700	101.6850	98.250000	99.3800	-0.421%	3,275,416	+12.799%
2025-10-22	99.9900	102.4150	99.200000	99.8000	-0.050%	4,326,389	+12.325%
2025-10-21	98.7100	101.5600	97.010000	99.8500	+2.431%	5,682,965	+12.268%
2025-10-20	95.5100	97.8500	95.000000	97.4800	+2.946%	5,070,907	+14.998%
2025-10-17	94.3200	94.9700	93.190000	94.6900	-0.494%	4,287,278	+18.386%
2025-10-16	95.8600	96.5000	94.010000	95.1600	-0.074%	2,620,339	+17.802%
2025-10-15	95.8600	96.1999	94.415000	95.2300	+0.126%	1,939,486	+17.715%
2025-10-14	92.4400	95.7750	92.250000	95.1100	+2.017%	2,196,508	+17.864%
2025-10-13	93.7000	94.1500	92.700100	93.2300	+0.247%	2,092,795	+20.240%
2025-10-10	95.5100	95.6550	92.820000	93.0000	-2.331%	2,673,176	+20.538%
2025-10-09	96.2800	96.7200	95.020000	95.2200	-0.533%	2,101,831	+17.727%
2025-10-08	96.7000	97.4500	95.630000	95.7300	-0.983%	2,260,599	+17.100%
2025-10-07	98.6100	98.8700	96.390000	96.6800	-1.868%	1,514,671	+15.950%
2025-10-06	98.1600	99.5839	97.300000	98.5200	+0.438%	3,165,629	+13.784%
2025-10-03	99.3600	99.6600	97.600000	98.0900	-0.999%	2,299,093	+14.283%
2025-10-02	97.6000	100.2400	97.105000	99.0800	+1.402%	2,471,735	+13.141%
2025-10-01	98.1200	98.8400	96.870000	97.7100	-0.620%	2,276,319	+14.727%
2025-09-30	99.7100	99.9300	98.110000	98.3200	-1.532%	2,412,644	+14.015%
2025-09-29	100.6000	101.1700	99.070000	99.8500	-0.647%	4,309,682	+12.268%
2025-09-26	99.9200	102.2950	99.100000	100.5000	+5.159%	5,894,222	+11.542%
2025-09-25	96.7500	97.3200	95.330000	95.5700	-1.362%	2,481,329	+17.296%
2025-09-24	97.7700	98.4300	96.740000	96.8900	-0.880%	2,394,132	+15.698%
2025-09-23	97.0700	98.9800	96.910000	97.7500	+0.701%	2,396,926	+14.680%
2025-09-22	99.1400	99.1400	97.030000	97.0700	-2.403%	2,528,816	+15.484%
2025-09-19	101.7200	102.4000	98.835000	99.4600	-1.933%	7,590,893	+12.709%
2025-09-18	100.4800	101.9700	99.500000	101.4200	+0.555%	3,394,676	+10.530%
2025-09-17	103.1700	103.8450	100.255000	100.8600	-1.944%	3,991,119	+11.144%
2025-09-16	102.1800	103.2200	101.840000	102.8600	+0.675%	2,240,215	+8.983%
2025-09-15	102.5300	102.8700	101.020000	102.1700	-0.332%	3,092,389	+9.719%
2025-09-12	101.5000	103.4800	100.570000	102.5100	+0.737%	3,812,122	+9.355%
2025-09-11	98.6000	102.1100	98.590000	101.7600	+3.142%	2,671,651	+10.161%
2025-09-10	97.1500	98.8100	97.000000	98.6600	+1.159%	2,075,450	+13.623%
2025-09-09	98.2000	98.6350	97.230000	97.5300	-0.733%	1,703,641	+14.939%
2025-09-08	99.2350	99.2350	97.227800	98.2500	-0.808%	1,742,592	+14.097%
2025-09-05	98.4300	100.1200	98.050000	99.0500	+0.855%	2,084,098	+13.175%
2025-09-04	96.5400	98.2600	95.810000	98.2100	+2.068%	1,946,050	+14.143%
2025-09-03	98.8600	99.3600	95.820000	96.2200	-2.670%	2,131,439	+16.504%
2025-09-02	99.3300	99.3300	97.850000	98.8600	-1.120%	2,691,679	+13.393%
2025-08-29	99.8200	101.3700	99.530000	99.9800	-0.695%	2,225,915	+12.122%
2025-08-28	101.5700	101.8200	100.460000	100.6800	-0.749%	1,863,714	+11.343%
2025-08-27	99.4200	101.5650	98.620000	101.4400	+1.187%	1,981,785	+10.509%
2025-08-26	100.0300	100.6300	99.730000	100.2500	-0.259%	2,420,798	+11.820%
2025-08-25	100.3600	101.3000	99.485000	100.5100	-0.975%	2,335,524	+11.531%
2025-08-22	98.4000	102.9500	98.270000	101.5000	+4.060%	3,345,673	+10.443%
2025-08-21	98.0100	98.1450	96.700000	97.5400	-0.652%	1,410,500	+14.927%
2025-08-20	99.5400	100.0250	98.140000	98.1800	-1.287%	1,820,687	+14.178%
2025-08-19	98.4100	100.3550	98.140000	99.4600	+1.098%	2,064,226	+12.709%
2025-08-18	98.4800	98.6350	97.712500	98.3800	+0.163%	1,540,277	+13.946%
2025-08-15	100.2400	100.4200	97.969700	98.2200	-1.475%	1,831,049	+14.132%
2025-08-14	99.7500	100.4500	98.350100	99.6900	-0.964%	2,214,666	+12.449%
2025-08-13	98.9700	101.6230	98.920000	100.6600	+1.728%	2,603,769	+11.365%
2025-08-12	97.5900	99.6600	96.670000	98.9500	+1.853%	2,569,029	+13.290%
2025-08-11	98.0000	98.2450	96.270000	97.1500	-0.195%	1,409,522	+15.389%
2025-08-08	97.1500	98.1400	96.430000	97.3400	+0.589%	1,398,852	+15.163%
2025-08-07	97.9400	98.3150	96.430000	96.7700	-0.616%	2,238,856	+15.842%
2025-08-06	98.3000	98.5100	96.970000	97.3700	-0.845%	1,711,140	+15.128%
2025-08-05	97.0000	98.5850	95.700000	98.2000	+1.931%	3,276,262	+14.155%
2025-08-04	96.7100	97.3600	96.030000	96.3400	-0.145%	2,342,439	+16.359%
2025-08-01	97.6100	98.7400	96.250000	96.4800	-2.309%	3,551,259	+16.190%
2025-07-31	97.9600	99.9450	97.545000	98.7600	-0.242%	2,841,014	+13.507%
2025-07-30	99.7700	101.0768	98.180000	99.0000	-0.483%	5,078,371	+13.232%
2025-07-29	101.0300	101.4400	99.130000	99.4800	-1.153%	2,218,151	+12.686%
2025-07-28	101.4900	101.4900	99.320000	100.6400	-0.916%	3,003,972	+11.387%
2025-07-25	101.5700	101.7400	99.840000	101.5700	+0.138%	2,983,288	+10.367%
2025-07-24	100.8500	101.7600	99.530000	101.4300	+0.316%	4,415,640	+10.520%
2025-07-23	99.3800	102.3300	99.075000	101.1100	+2.566%	6,913,615	+10.869%
2025-07-22	96.4700	99.0550	92.470000	98.5800	+6.103%	7,152,284	+13.715%
2025-07-21	93.7500	94.5600	92.680000	92.9100	-0.822%	4,282,031	+20.654%
2025-07-18	95.2500	95.2500	93.200000	93.6800	-0.393%	3,704,225	+19.663%
2025-07-17	95.2700	96.0400	93.200000	94.0500	-1.405%	5,561,648	+19.192%
2025-07-16	95.1300	96.1700	94.200000	95.3900	+0.273%	3,055,530	+17.518%
2025-07-15	96.0800	96.4400	95.070000	95.1300	-0.793%	2,196,314	+17.839%
2025-07-14	96.8600	97.3200	95.545000	95.8900	-1.358%	2,878,689	+16.905%
2025-07-11	98.6700	98.8600	96.860000	97.2100	-2.026%	2,822,774	+15.317%
2025-07-10	98.7900	100.5950	98.565000	99.2200	+0.557%	2,599,906	+12.981%
2025-07-09	98.8600	99.6600	97.790000	98.6700	-0.030%	2,097,059	+13.611%
2025-07-08	96.7800	99.2050	96.080000	98.7000	+2.132%	2,833,205	+13.576%
2025-07-07	97.2000	98.2300	96.550000	96.6400	-1.044%	2,693,748	+15.998%
2025-07-03	99.3900	99.7219	97.100000	97.6600	-1.691%	1,914,076	+14.786%
2025-07-02	98.2900	99.4550	97.870000	99.3400	+1.161%	2,804,935	+12.845%
2025-07-01	94.8500	99.3000	94.530000	98.2000	+3.303%	3,441,515	+14.155%
2025-06-30	95.0000	95.4500	94.630000	95.0600	+0.179%	2,256,793	+17.926%
2025-06-27	95.0500	96.2500	94.490000	94.8900	+0.011%	3,274,042	+18.137%
2025-06-26	94.3900	95.1900	93.270000	94.8800	+0.786%	3,585,524	+18.149%
2025-06-25	94.0700	94.2400	93.500000	94.1400	+0.138%	2,069,266	+19.078%
2025-06-24	92.2800	94.1000	91.650000	94.0100	+2.463%	2,344,368	+19.243%
2025-06-23	91.1400	91.9800	90.050000	91.7500	+0.835%	2,456,010	+22.180%
2025-06-20	91.3700	91.8050	90.510000	90.9900	+0.298%	6,535,619	+23.200%
2025-06-18	90.9600	91.7800	90.290000	90.7200	-0.417%	2,702,704	+23.567%
2025-06-17	92.4800	92.9500	90.935000	91.1000	-1.726%	2,494,828	+23.052%
2025-06-16	92.7400	93.3450	92.200000	92.7000	+0.892%	2,613,394	+20.928%
2025-06-13	93.1400	93.5400	91.660000	91.8800	-1.880%	1,976,656	+22.007%
2025-06-12	93.0900	93.6700	92.390000	93.6400	-0.256%	1,537,124	+19.714%
2025-06-11	95.1500	95.1500	93.490000	93.8800	-0.950%	1,382,095	+19.408%
2025-06-10	94.5900	94.9600	93.750000	94.7800	+0.371%	1,485,359	+18.274%
2025-06-09	93.8900	95.2000	93.745000	94.4300	+0.995%	1,989,141	+18.712%
2025-06-06	93.6700	94.1300	93.040000	93.5000	+1.136%	1,643,651	+19.893%
2025-06-05	92.3200	93.3000	91.630000	92.4500	-0.151%	2,131,283	+21.255%
2025-06-04	93.7100	93.8100	92.550000	92.5900	-1.037%	1,931,555	+21.071%
2025-06-03	91.7500	93.6200	91.340000	93.5600	+1.951%	2,171,482	+19.816%
2025-06-02	93.6200	94.1200	91.300000	91.7700	-2.216%	2,529,820	+22.153%
2025-05-30	94.3100	94.5250	93.100000	93.8500	-0.467%	3,004,870	+19.446%
2025-05-29	94.7100	94.9300	93.590000	94.2900	+0.255%	1,598,134	+18.889%
2025-05-28	95.5300	95.6750	93.990000	94.0500	-0.969%	1,560,738	+19.192%
2025-05-27	94.2200	95.2100	93.710000	94.9700	+1.855%	2,967,401	+18.037%
2025-05-23	92.8350	93.6900	92.250000	93.2400	-1.156%	2,249,643	+20.227%
2025-05-22	94.0900	94.9100	93.400000	94.3300	0.000%	1,972,964	+18.838%
2025-05-21	95.5200	96.4400	94.190000	94.3300	-2.249%	1,947,151	+18.838%
2025-05-20	96.5600	97.2900	96.210000	96.5000	-0.526%	1,860,446	+16.166%
2025-05-19	96.2000	97.3304	95.420000	97.0100	+0.310%	2,191,278	+15.555%
2025-05-16	96.1300	96.8500	95.475000	96.7100	+0.771%	2,436,397	+15.914%
2025-05-15	94.3700	96.6800	94.370000	95.9700	+1.395%	3,684,731	+16.807%
2025-05-14	95.4700	96.0700	94.240000	94.6500	-1.673%	2,353,121	+18.436%
2025-05-13	95.5800	96.6000	95.320000	96.2600	+0.543%	2,752,099	+16.455%
2025-05-12	95.0000	96.4200	94.545000	95.7400	+5.603%	3,183,068	+17.088%
2025-05-09	91.5600	91.9700	90.480000	90.6600	-0.983%	2,238,209	+23.649%
2025-05-08	89.7000	92.4900	89.405000	91.5600	+3.201%	3,401,724	+22.433%
2025-05-07	89.1700	89.7900	88.430000	88.7200	-0.292%	2,351,540	+26.353%
2025-05-06	88.7450	89.9500	88.345000	88.9800	-0.525%	2,484,609	+25.983%
2025-05-05	89.4700	90.7300	88.800000	89.4500	-0.501%	3,627,696	+25.321%
2025-05-02	90.8200	91.9500	89.780000	89.9000	+0.134%	3,729,334	+24.694%
2025-05-01	90.5300	91.4400	89.200000	89.7800	-0.477%	2,940,069	+24.861%
2025-04-30	88.0000	90.5000	86.600000	90.2100	-0.089%	4,565,803	+24.266%
2025-04-29	86.6600	91.1700	84.647300	90.2900	-1.901%	8,488,677	+24.155%
2025-04-28	91.9400	92.8350	91.440000	92.0400	+0.163%	3,382,096	+21.795%
2025-04-25	92.5200	93.0000	90.785000	91.8900	-0.852%	2,869,211	+21.994%
2025-04-24	90.0500	92.8800	89.660000	92.6800	+4.041%	2,874,792	+20.954%
2025-04-23	90.6100	91.6450	88.600000	89.0800	+0.587%	2,799,061	+25.842%
2025-04-22	88.2500	89.2300	87.470000	88.5600	+1.455%	2,535,320	+26.581%
2025-04-21	87.1700	87.7200	85.050000	87.2900	-0.998%	3,150,702	+28.422%
2025-04-17	87.0200	88.7250	87.000000	88.1700	+1.567%	2,444,557	+27.141%
2025-04-16	87.0000	88.9050	86.250000	86.8100	-2.263%	3,224,398	+29.133%
2025-04-15	89.5500	90.3900	88.350000	88.8200	-0.815%	2,518,761	+26.210%
2025-04-14	91.0100	91.0100	88.890000	89.5500	-1.017%	3,643,740	+25.181%
2025-04-11	88.6600	90.9650	87.000000	90.4700	+1.915%	3,357,834	+23.908%
2025-04-10	91.1900	92.1000	86.470000	88.7700	-5.493%	4,137,439	+26.281%
2025-04-09	85.7100	94.5550	85.200000	93.9300	+8.715%	6,972,273	+19.344%
2025-04-08	89.2200	90.4800	85.100000	86.4000	-1.974%	5,344,620	+29.745%
2025-04-07	88.6600	94.0000	86.124700	88.1400	-3.015%	5,586,070	+27.184%
2025-04-04	90.6100	93.9650	89.670000	90.8800	-1.602%	6,326,891	+23.349%
2025-04-03	95.7200	96.3800	92.210000	92.3600	-6.792%	4,165,836	+21.373%

document.getElementById("TK9ZLg").onerror = function(){this.style.display='none';}; .dark-mode .z238HC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z238HC{ color: #333333; background-color: white; border: 2px solid #333333; }PCARPaccar Incstock NASDAQ

PCAR
Paccar Inc
stock NASDAQ