Dark

PCAR
Paccar Inc
stock NASDAQ

At Close

May 6, 2026 3:59:55 PM EDT

116.50USD+2.716%(+3.08)2,869,954

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-113.42)0

After-hours

May 5, 2026 4:47:30 PM EDT

113.16USD-0.220%(-0.25)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-06	115.4900	117.1000	114.820000	116.5100	+2.724%	2,869,954	0.000%
2026-05-05	114.8200	115.0400	112.690100	113.4200	-0.831%	2,633,084	+2.724%
2026-05-04	115.2900	116.5700	113.870000	114.3700	-1.473%	2,472,557	+1.871%
2026-05-01	118.7000	118.9900	116.020000	116.0800	-2.290%	2,692,894	+0.370%
2026-04-30	118.4600	120.2200	118.120100	118.8000	+0.559%	2,821,704	-1.928%
2026-04-29	119.5950	121.7000	117.870000	118.1400	-1.229%	3,402,931	-1.380%
2026-04-28	128.3000	128.3000	118.420000	119.6100	-5.967%	6,218,663	-2.592%
2026-04-27	125.7100	128.5790	125.555000	127.2000	+0.157%	4,050,737	-8.404%
2026-04-24	126.6100	127.7300	125.200100	127.0000	+0.024%	2,724,789	-8.260%
2026-04-23	126.4600	128.7100	126.110000	126.9700	+1.357%	3,322,779	-8.238%
2026-04-22	126.5400	127.8900	124.530000	125.2700	-0.721%	2,317,466	-6.993%
2026-04-21	128.1900	129.3100	125.250000	126.1800	-1.660%	2,984,527	-7.664%
2026-04-20	126.1100	128.4850	125.620000	128.3100	+1.632%	2,258,197	-9.196%
2026-04-17	125.8500	127.8850	125.000000	126.2500	+1.512%	3,076,701	-7.715%
2026-04-16	123.1000	125.0000	123.100000	124.3700	+0.721%	2,789,037	-6.320%
2026-04-15	125.2400	125.2700	121.810000	123.4800	-1.555%	2,974,989	-5.645%
2026-04-14	127.0100	127.0900	123.610000	125.4300	-1.531%	3,169,655	-7.112%
2026-04-13	127.1900	127.5000	125.630000	127.3800	+0.149%	2,331,852	-8.534%
2026-04-10	127.3900	127.9400	126.470000	127.1900	+0.110%	2,467,087	-8.397%
2026-04-09	124.1800	127.3000	123.723332	127.0500	+2.303%	2,331,530	-8.296%
2026-04-08	120.3000	124.4300	120.300000	124.1900	+5.068%	3,011,109	-6.184%
2026-04-07	117.6800	118.4550	117.000000	118.2000	-0.101%	1,780,260	-1.430%
2026-04-06	117.8800	118.6850	117.435000	118.3200	0.000%	2,095,083	-1.530%
2026-04-02	115.7200	118.5900	115.240000	118.3200	+0.569%	2,068,388	-1.530%
2026-04-01	115.7750	118.0000	115.775000	117.6500	+1.861%	2,646,364	-0.969%
2026-03-31	113.7700	116.3900	113.110000	115.5000	+2.694%	2,459,990	+0.874%
2026-03-30	114.0100	114.0100	112.030000	112.4700	-0.248%	2,193,614	+3.592%
2026-03-27	115.1900	115.2300	112.535000	112.7500	-2.237%	2,377,108	+3.335%
2026-03-26	116.0900	117.0700	115.040000	115.3300	-0.868%	2,492,712	+1.023%
2026-03-25	116.9700	117.5900	116.210000	116.3400	+0.466%	2,967,913	+0.146%
2026-03-24	113.1100	117.0150	112.990000	115.8000	+1.295%	1,860,478	+0.613%
2026-03-23	114.5500	115.0750	112.850000	114.3200	+2.750%	2,848,582	+1.916%
2026-03-20	112.6200	113.3700	110.360000	111.2600	-1.409%	5,408,876	+4.719%
2026-03-19	114.4200	114.7700	112.160000	112.8500	-1.604%	2,520,769	+3.243%
2026-03-18	115.4300	116.0000	114.000000	114.6900	-0.641%	1,727,422	+1.587%
2026-03-17	115.7100	116.6900	114.500000	115.4300	-0.173%	1,867,337	+0.936%
2026-03-16	116.2300	116.5100	114.145000	115.6300	+0.251%	2,603,663	+0.761%
2026-03-13	117.8200	118.0900	114.940000	115.3400	-1.267%	2,629,933	+1.014%
2026-03-12	117.3300	118.8800	116.680000	116.8200	-1.101%	2,690,607	-0.265%
2026-03-11	118.3000	118.5700	116.780000	118.1200	-0.756%	1,812,113	-1.363%
2026-03-10	120.2700	121.2000	118.790000	119.0200	-1.367%	2,122,356	-2.109%
2026-03-09	118.7900	121.1700	116.550000	120.6700	+0.199%	3,473,603	-3.447%
2026-03-06	120.8700	121.7800	119.935000	120.4300	-2.359%	3,453,544	-3.255%
2026-03-05	123.1900	123.5500	121.110000	123.3400	-1.265%	3,734,738	-5.538%
2026-03-04	124.5600	126.0800	123.750000	124.9200	+3.078%	4,848,033	-6.732%
2026-03-03	123.0500	123.0500	120.580000	121.1900	-2.604%	2,649,650	-3.862%
2026-03-02	124.6400	125.4050	122.120000	124.4300	-1.317%	2,654,087	-6.365%
2026-02-27	123.0900	126.1700	122.670000	126.0900	+1.620%	5,249,173	-7.598%
2026-02-26	125.1700	126.0600	123.655000	124.0800	-0.401%	3,846,947	-6.101%
2026-02-25	126.7100	127.2390	123.890000	124.5800	-1.323%	3,830,945	-6.478%
2026-02-24	125.9300	127.1700	125.530000	126.2500	+0.151%	3,375,767	-7.715%
2026-02-23	127.8400	129.9600	125.040000	126.0600	-1.868%	2,461,195	-7.576%
2026-02-20	124.1400	128.4800	123.820000	128.4600	+2.850%	3,452,150	-9.303%
2026-02-19	125.1200	125.3300	124.000000	124.9000	-0.216%	3,799,081	-6.717%
2026-02-18	126.8100	127.1700	124.900000	125.1700	-1.067%	3,284,944	-6.919%
2026-02-17	126.8100	127.7500	125.980000	126.5200	-0.378%	2,850,131	-7.912%
2026-02-13	124.8000	127.5900	124.395000	127.0000	+1.730%	3,367,243	-8.260%
2026-02-12	130.3700	130.7000	124.670000	124.8400	-3.584%	3,784,470	-6.673%
2026-02-11	126.7300	130.1900	126.630000	129.4800	+1.897%	3,286,200	-10.017%
2026-02-10	127.1800	128.0000	126.400000	127.0700	-0.149%	2,281,208	-8.310%
2026-02-09	126.7250	127.7400	125.310000	127.2600	-0.071%	3,068,838	-8.447%
2026-02-06	127.6200	128.9399	126.340000	127.3500	-0.055%	4,392,103	-8.512%
2026-02-05	128.1000	128.7700	126.440100	127.4200	-1.056%	4,253,127	-8.562%
2026-02-04	129.2200	131.8750	127.980000	128.7800	+0.688%	6,077,827	-9.528%
2026-02-03	124.8500	128.4200	124.850000	127.9000	+2.640%	4,138,208	-8.905%
2026-02-02	122.0400	124.7100	121.840000	124.6100	+1.383%	2,944,653	-6.500%
2026-01-30	121.8900	123.2675	120.880000	122.9100	-0.332%	2,373,966	-5.207%
2026-01-29	123.2400	124.1600	121.750000	123.3200	+0.211%	4,478,233	-5.522%
2026-01-28	122.6100	125.3600	122.110000	123.0600	+1.862%	3,908,443	-5.323%
2026-01-27	116.5000	121.4400	116.500000	120.8100	-1.065%	5,224,533	-3.559%
2026-01-26	121.6900	122.5600	120.280000	122.1100	+0.090%	3,135,596	-4.586%
2026-01-23	123.2700	123.7900	121.410000	122.0000	-1.263%	2,354,963	-4.500%
2026-01-22	123.6200	124.5300	122.840000	123.5600	+0.243%	2,809,945	-5.706%
2026-01-21	120.0400	123.9900	119.950000	123.2600	+3.250%	3,005,394	-5.476%
2026-01-20	119.8100	120.7600	118.880000	119.3800	-1.632%	2,124,184	-2.404%
2026-01-16	121.9800	121.9900	120.380000	121.3600	-0.459%	3,325,454	-3.996%
2026-01-15	120.0300	122.6500	119.480000	121.9200	+2.454%	3,561,387	-4.437%
2026-01-14	119.4500	120.5300	118.580000	119.0000	-0.360%	3,442,496	-2.092%
2026-01-13	118.4600	119.6400	117.440000	119.4300	+0.819%	2,709,933	-2.445%
2026-01-12	117.7500	118.6300	116.720000	118.4600	-0.286%	2,866,859	-1.646%
2026-01-09	118.1600	119.0200	116.670000	118.8000	+0.508%	1,953,290	-1.928%
2026-01-08	113.8200	119.0500	113.820000	118.2000	+2.515%	2,745,809	-1.430%
2026-01-07	116.7700	117.5200	115.140000	115.3000	-1.520%	2,938,369	+1.049%
2026-01-06	113.4900	119.2100	113.330000	117.0800	+3.684%	6,441,175	-0.487%
2026-01-05	111.5300	113.1300	111.300000	112.9200	+1.219%	3,149,629	+3.179%
2026-01-02	109.7900	112.1816	109.000000	111.5600	+1.872%	3,809,221	+4.437%
2025-12-31	110.8900	111.0000	109.380000	109.5100	-1.307%	2,103,005	+6.392%
2025-12-30	111.2300	111.5000	110.680000	110.9600	-0.431%	1,418,413	+5.002%
2025-12-29	111.7200	112.1300	111.080000	111.4400	-0.313%	1,632,150	+4.550%
2025-12-26	111.5200	111.9200	111.140000	111.7900	+0.251%	937,061	+4.222%
2025-12-24	111.8500	112.0300	111.300000	111.5100	-0.188%	720,682	+4.484%
2025-12-23	112.7300	113.0600	111.670000	111.7200	-0.966%	1,875,364	+4.288%
2025-12-22	111.8900	113.1100	111.450000	112.8100	+1.111%	2,027,656	+3.280%
2025-12-19	110.9400	112.7000	110.060000	111.5700	+0.063%	9,174,170	+4.428%
2025-12-18	111.9100	112.4900	110.710000	111.5000	-0.116%	4,408,168	+4.493%
2025-12-17	111.6900	112.4850	111.080000	111.6300	-0.473%	3,060,521	+4.372%
2025-12-16	113.3200	113.7000	110.740000	112.1600	-0.708%	3,532,147	+3.878%
2025-12-15	112.5900	113.3750	110.940000	112.9600	+1.255%	4,655,340	+3.143%
2025-12-12	113.2400	113.8200	111.490000	111.5600	-1.091%	3,343,325	+4.437%
2025-12-11	113.4800	114.5000	112.170000	112.7900	-0.608%	3,853,509	+3.298%
2025-12-10	108.5500	114.0800	108.405000	113.4800	+4.196%	4,199,654	+2.670%
2025-12-09	109.0200	109.9600	108.490000	108.9100	-0.738%	3,104,236	+6.978%
2025-12-08	110.6700	111.4100	109.290000	109.7200	-0.553%	4,499,869	+6.188%
2025-12-05	108.3700	110.6400	108.070000	110.3300	+1.687%	3,093,878	+5.601%
2025-12-04	109.0400	110.2800	108.345000	108.5000	-0.037%	4,429,407	+7.382%
2025-12-03	105.5550	109.3000	104.820000	108.5400	+2.503%	3,706,730	+7.343%
2025-12-02	104.1500	106.2200	103.710000	105.8900	+1.847%	3,057,406	+10.029%
2025-12-01	103.9800	105.7700	103.720000	103.9700	-1.375%	3,447,031	+12.061%
2025-11-28	104.7800	105.7500	104.405000	105.4200	+0.448%	993,135	+10.520%
2025-11-26	104.6500	105.6900	104.141000	104.9500	+0.029%	2,205,513	+11.015%
2025-11-25	102.9700	105.4300	102.532000	104.9200	+2.401%	3,225,922	+11.047%
2025-11-24	103.0800	104.1700	102.290000	102.4600	-0.515%	4,084,610	+13.713%
2025-11-21	98.3600	103.5600	98.075000	102.9900	+5.523%	5,638,965	+13.127%
2025-11-20	97.5900	99.5000	97.045000	97.6000	+1.150%	4,073,385	+19.375%
2025-11-19	97.0300	97.8750	96.200000	96.4900	-0.526%	2,869,550	+20.748%
2025-11-18	94.3900	98.3500	94.000000	97.0000	+3.027%	5,004,693	+20.113%
2025-11-17	95.7100	96.2650	93.860000	94.1500	-1.506%	2,701,850	+23.749%
2025-11-14	96.5500	96.5500	94.980000	95.5900	-0.994%	2,928,160	+21.885%
2025-11-13	98.2200	98.9400	96.445000	96.5500	-1.950%	2,403,272	+20.673%
2025-11-12	97.8200	99.9700	97.574000	98.4700	+0.459%	1,857,086	+18.320%
2025-11-11	99.1200	99.5950	97.890000	98.0200	-0.970%	2,891,968	+18.863%
2025-11-10	99.0900	99.6300	97.720000	98.9800	+0.294%	2,066,972	+17.711%
2025-11-07	98.1400	98.9700	97.155000	98.6900	+0.417%	2,629,614	+18.057%
2025-11-06	100.7700	101.6200	98.010000	98.2800	-2.442%	4,843,691	+18.549%
2025-11-05	97.3500	101.1300	97.180000	100.7400	+3.941%	3,941,767	+15.654%
2025-11-04	96.7700	97.6800	96.220000	96.9200	-0.554%	3,000,876	+20.213%
2025-11-03	98.1600	98.5200	96.420000	97.4600	-0.955%	2,752,967	+19.546%
2025-10-31	98.0000	98.9900	97.130000	98.4000	-0.425%	2,358,609	+18.404%
2025-10-30	97.7200	99.8000	97.000000	98.8200	+0.621%	2,229,981	+17.901%
2025-10-29	98.7900	100.8800	97.530000	98.2100	-0.968%	3,037,516	+18.634%
2025-10-28	100.3500	100.8500	98.930000	99.1700	-1.890%	2,689,556	+17.485%
2025-10-27	100.8600	101.2900	99.985000	101.0800	+0.949%	2,978,919	+15.265%
2025-10-24	100.0700	100.6800	99.100000	100.1300	+0.755%	2,562,841	+16.359%
2025-10-23	100.4700	101.6850	98.250000	99.3800	-0.421%	3,275,416	+17.237%
2025-10-22	99.9900	102.4150	99.200000	99.8000	-0.050%	4,326,389	+16.743%
2025-10-21	98.7100	101.5600	97.010000	99.8500	+2.431%	5,682,965	+16.685%
2025-10-20	95.5100	97.8500	95.000000	97.4800	+2.946%	5,070,907	+19.522%
2025-10-17	94.3200	94.9700	93.190000	94.6900	-0.494%	4,287,278	+23.044%
2025-10-16	95.8600	96.5000	94.010000	95.1600	-0.074%	2,620,339	+22.436%
2025-10-15	95.8600	96.1999	94.415000	95.2300	+0.126%	1,939,486	+22.346%
2025-10-14	92.4400	95.7750	92.250000	95.1100	+2.017%	2,196,508	+22.500%
2025-10-13	93.7000	94.1500	92.700100	93.2300	+0.247%	2,092,795	+24.971%
2025-10-10	95.5100	95.6550	92.820000	93.0000	-2.331%	2,673,176	+25.280%
2025-10-09	96.2800	96.7200	95.020000	95.2200	-0.533%	2,101,831	+22.359%
2025-10-08	96.7000	97.4500	95.630000	95.7300	-0.983%	2,260,599	+21.707%
2025-10-07	98.6100	98.8700	96.390000	96.6800	-1.868%	1,514,671	+20.511%
2025-10-06	98.1600	99.5839	97.300000	98.5200	+0.438%	3,165,629	+18.260%
2025-10-03	99.3600	99.6600	97.600000	98.0900	-0.999%	2,299,093	+18.779%
2025-10-02	97.6000	100.2400	97.105000	99.0800	+1.402%	2,471,735	+17.592%
2025-10-01	98.1200	98.8400	96.870000	97.7100	-0.620%	2,276,319	+19.241%
2025-09-30	99.7100	99.9300	98.110000	98.3200	-1.532%	2,412,644	+18.501%
2025-09-29	100.6000	101.1700	99.070000	99.8500	-0.647%	4,309,682	+16.685%
2025-09-26	99.9200	102.2950	99.100000	100.5000	+5.159%	5,894,222	+15.930%
2025-09-25	96.7500	97.3200	95.330000	95.5700	-1.362%	2,481,329	+21.911%
2025-09-24	97.7700	98.4300	96.740000	96.8900	-0.880%	2,394,132	+20.250%
2025-09-23	97.0700	98.9800	96.910000	97.7500	+0.701%	2,396,926	+19.192%
2025-09-22	99.1400	99.1400	97.030000	97.0700	-2.403%	2,528,816	+20.027%
2025-09-19	101.7200	102.4000	98.835000	99.4600	-1.933%	7,590,893	+17.143%
2025-09-18	100.4800	101.9700	99.500000	101.4200	+0.555%	3,394,676	+14.879%
2025-09-17	103.1700	103.8450	100.255000	100.8600	-1.944%	3,991,119	+15.517%
2025-09-16	102.1800	103.2200	101.840000	102.8600	+0.675%	2,240,215	+13.270%
2025-09-15	102.5300	102.8700	101.020000	102.1700	-0.332%	3,092,389	+14.035%
2025-09-12	101.5000	103.4800	100.570000	102.5100	+0.737%	3,812,122	+13.657%
2025-09-11	98.6000	102.1100	98.590000	101.7600	+3.142%	2,671,651	+14.495%
2025-09-10	97.1500	98.8100	97.000000	98.6600	+1.159%	2,075,450	+18.092%
2025-09-09	98.2000	98.6350	97.230000	97.5300	-0.733%	1,703,641	+19.461%
2025-09-08	99.2350	99.2350	97.227800	98.2500	-0.808%	1,742,592	+18.585%
2025-09-05	98.4300	100.1200	98.050000	99.0500	+0.855%	2,084,098	+17.627%
2025-09-04	96.5400	98.2600	95.810000	98.2100	+2.068%	1,946,050	+18.634%
2025-09-03	98.8600	99.3600	95.820000	96.2200	-2.670%	2,131,439	+21.087%
2025-09-02	99.3300	99.3300	97.850000	98.8600	-1.120%	2,691,679	+17.854%
2025-08-29	99.8200	101.3700	99.530000	99.9800	-0.695%	2,225,915	+16.533%
2025-08-28	101.5700	101.8200	100.460000	100.6800	-0.749%	1,863,714	+15.723%
2025-08-27	99.4200	101.5650	98.620000	101.4400	+1.187%	1,981,785	+14.856%
2025-08-26	100.0300	100.6300	99.730000	100.2500	-0.259%	2,420,798	+16.219%
2025-08-25	100.3600	101.3000	99.485000	100.5100	-0.975%	2,335,524	+15.919%
2025-08-22	98.4000	102.9500	98.270000	101.5000	+4.060%	3,345,673	+14.788%
2025-08-21	98.0100	98.1450	96.700000	97.5400	-0.652%	1,410,500	+19.448%
2025-08-20	99.5400	100.0250	98.140000	98.1800	-1.287%	1,820,687	+18.670%
2025-08-19	98.4100	100.3550	98.140000	99.4600	+1.098%	2,064,226	+17.143%
2025-08-18	98.4800	98.6350	97.712500	98.3800	+0.163%	1,540,277	+18.429%
2025-08-15	100.2400	100.4200	97.969700	98.2200	-1.475%	1,831,049	+18.621%
2025-08-14	99.7500	100.4500	98.350100	99.6900	-0.964%	2,214,666	+16.872%
2025-08-13	98.9700	101.6230	98.920000	100.6600	+1.728%	2,603,769	+15.746%
2025-08-12	97.5900	99.6600	96.670000	98.9500	+1.853%	2,569,029	+17.746%
2025-08-11	98.0000	98.2450	96.270000	97.1500	-0.195%	1,409,522	+19.928%
2025-08-08	97.1500	98.1400	96.430000	97.3400	+0.589%	1,398,852	+19.694%
2025-08-07	97.9400	98.3150	96.430000	96.7700	-0.616%	2,238,856	+20.399%
2025-08-06	98.3000	98.5100	96.970000	97.3700	-0.845%	1,711,140	+19.657%
2025-08-05	97.0000	98.5850	95.700000	98.2000	+1.931%	3,276,262	+18.646%
2025-08-04	96.7100	97.3600	96.030000	96.3400	-0.145%	2,342,439	+20.936%
2025-08-01	97.6100	98.7400	96.250000	96.4800	-2.309%	3,551,259	+20.761%
2025-07-31	97.9600	99.9450	97.545000	98.7600	-0.242%	2,841,014	+17.973%
2025-07-30	99.7700	101.0768	98.180000	99.0000	-0.483%	5,078,371	+17.687%
2025-07-29	101.0300	101.4400	99.130000	99.4800	-1.153%	2,218,151	+17.119%
2025-07-28	101.4900	101.4900	99.320000	100.6400	-0.916%	3,003,972	+15.769%
2025-07-25	101.5700	101.7400	99.840000	101.5700	+0.138%	2,983,288	+14.709%
2025-07-24	100.8500	101.7600	99.530000	101.4300	+0.316%	4,415,640	+14.867%
2025-07-23	99.3800	102.3300	99.075000	101.1100	+2.566%	6,913,615	+15.231%
2025-07-22	96.4700	99.0550	92.470000	98.5800	+6.103%	7,152,284	+18.188%
2025-07-21	93.7500	94.5600	92.680000	92.9100	-0.822%	4,282,031	+25.401%
2025-07-18	95.2500	95.2500	93.200000	93.6800	-0.393%	3,704,225	+24.370%
2025-07-17	95.2700	96.0400	93.200000	94.0500	-1.405%	5,561,648	+23.881%
2025-07-16	95.1300	96.1700	94.200000	95.3900	+0.273%	3,055,530	+22.141%
2025-07-15	96.0800	96.4400	95.070000	95.1300	-0.793%	2,196,314	+22.475%
2025-07-14	96.8600	97.3200	95.545000	95.8900	-1.358%	2,878,689	+21.504%
2025-07-11	98.6700	98.8600	96.860000	97.2100	-2.026%	2,822,774	+19.854%
2025-07-10	98.7900	100.5950	98.565000	99.2200	+0.557%	2,599,906	+17.426%
2025-07-09	98.8600	99.6600	97.790000	98.6700	-0.030%	2,097,059	+18.080%
2025-07-08	96.7800	99.2050	96.080000	98.7000	+2.132%	2,833,205	+18.045%
2025-07-07	97.2000	98.2300	96.550000	96.6400	-1.044%	2,693,748	+20.561%
2025-07-03	99.3900	99.7219	97.100000	97.6600	-1.691%	1,914,076	+19.302%
2025-07-02	98.2900	99.4550	97.870000	99.3400	+1.161%	2,804,935	+17.284%
2025-07-01	94.8500	99.3000	94.530000	98.2000	+3.303%	3,441,515	+18.646%
2025-06-30	95.0000	95.4500	94.630000	95.0600	+0.179%	2,256,793	+22.565%
2025-06-27	95.0500	96.2500	94.490000	94.8900	+0.011%	3,274,042	+22.784%
2025-06-26	94.3900	95.1900	93.270000	94.8800	+0.786%	3,585,524	+22.797%
2025-06-25	94.0700	94.2400	93.500000	94.1400	+0.138%	2,069,266	+23.762%
2025-06-24	92.2800	94.1000	91.650000	94.0100	+2.463%	2,344,368	+23.934%
2025-06-23	91.1400	91.9800	90.050000	91.7500	+0.835%	2,456,010	+26.986%
2025-06-20	91.3700	91.8050	90.510000	90.9900	+0.298%	6,535,619	+28.047%
2025-06-18	90.9600	91.7800	90.290000	90.7200	-0.417%	2,702,704	+28.428%
2025-06-17	92.4800	92.9500	90.935000	91.1000	-1.726%	2,494,828	+27.892%
2025-06-16	92.7400	93.3450	92.200000	92.7000	+0.892%	2,613,394	+25.685%
2025-06-13	93.1400	93.5400	91.660000	91.8800	-1.880%	1,976,656	+26.807%
2025-06-12	93.0900	93.6700	92.390000	93.6400	-0.256%	1,537,124	+24.423%
2025-06-11	95.1500	95.1500	93.490000	93.8800	-0.950%	1,382,095	+24.105%
2025-06-10	94.5900	94.9600	93.750000	94.7800	+0.371%	1,485,359	+22.927%
2025-06-09	93.8900	95.2000	93.745000	94.4300	+0.995%	1,989,141	+23.382%
2025-06-06	93.6700	94.1300	93.040000	93.5000	+1.136%	1,643,651	+24.610%
2025-06-05	92.3200	93.3000	91.630000	92.4500	-0.151%	2,131,283	+26.025%
2025-06-04	93.7100	93.8100	92.550000	92.5900	-1.037%	1,931,555	+25.834%
2025-06-03	91.7500	93.6200	91.340000	93.5600	+1.951%	2,171,482	+24.530%
2025-06-02	93.6200	94.1200	91.300000	91.7700	-2.216%	2,529,820	+26.959%
2025-05-30	94.3100	94.5250	93.100000	93.8500	-0.467%	3,004,870	+24.145%
2025-05-29	94.7100	94.9300	93.590000	94.2900	+0.255%	1,598,134	+23.566%
2025-05-28	95.5300	95.6750	93.990000	94.0500	-0.969%	1,560,738	+23.881%
2025-05-27	94.2200	95.2100	93.710000	94.9700	+1.855%	2,967,401	+22.681%
2025-05-23	92.8350	93.6900	92.250000	93.2400	-1.156%	2,249,643	+24.957%
2025-05-22	94.0900	94.9100	93.400000	94.3300	0.000%	1,972,964	+23.513%
2025-05-21	95.5200	96.4400	94.190000	94.3300	-2.249%	1,947,151	+23.513%
2025-05-20	96.5600	97.2900	96.210000	96.5000	-0.526%	1,860,446	+20.736%
2025-05-19	96.2000	97.3304	95.420000	97.0100	+0.310%	2,191,278	+20.101%
2025-05-16	96.1300	96.8500	95.475000	96.7100	+0.771%	2,436,397	+20.474%
2025-05-15	94.3700	96.6800	94.370000	95.9700	+1.395%	3,684,731	+21.403%
2025-05-14	95.4700	96.0700	94.240000	94.6500	-1.673%	2,353,121	+23.096%
2025-05-13	95.5800	96.6000	95.320000	96.2600	+0.543%	2,752,099	+21.037%
2025-05-12	95.0000	96.4200	94.545000	95.7400	+5.603%	3,183,068	+21.694%
2025-05-09	91.5600	91.9700	90.480000	90.6600	-0.983%	2,238,209	+28.513%
2025-05-08	89.7000	92.4900	89.405000	91.5600	+3.201%	3,401,724	+27.250%
2025-05-07	89.1700	89.7900	88.430000	88.7200	-0.292%	2,351,540	+31.323%
2025-05-06	88.7450	89.9500	88.345000	88.9800	-0.525%	2,484,609	+30.940%
2025-05-05	89.4700	90.7300	88.800000	89.4500	-0.501%	3,627,696	+30.252%
2025-05-02	90.8200	91.9500	89.780000	89.9000	+0.134%	3,729,334	+29.600%
2025-05-01	90.5300	91.4400	89.200000	89.7800	-0.477%	2,940,069	+29.773%
2025-04-30	88.0000	90.5000	86.600000	90.2100	-0.089%	4,565,803	+29.154%
2025-04-29	86.6600	91.1700	84.647300	90.2900	-1.901%	8,488,677	+29.040%
2025-04-28	91.9400	92.8350	91.440000	92.0400	+0.163%	3,382,096	+26.586%
2025-04-25	92.5200	93.0000	90.785000	91.8900	-0.852%	2,869,211	+26.793%
2025-04-24	90.0500	92.8800	89.660000	92.6800	+4.041%	2,874,792	+25.712%
2025-04-23	90.6100	91.6450	88.600000	89.0800	+0.587%	2,799,061	+30.793%
2025-04-22	88.2500	89.2300	87.470000	88.5600	+1.455%	2,535,320	+31.561%
2025-04-21	87.1700	87.7200	85.050000	87.2900	-0.998%	3,150,702	+33.475%
2025-04-17	87.0200	88.7250	87.000000	88.1700	+1.567%	2,444,557	+32.142%
2025-04-16	87.0000	88.9050	86.250000	86.8100	-2.263%	3,224,398	+34.213%
2025-04-15	89.5500	90.3900	88.350000	88.8200	-0.815%	2,518,761	+31.175%
2025-04-14	91.0100	91.0100	88.890000	89.5500	-1.017%	3,643,740	+30.106%
2025-04-11	88.6600	90.9650	87.000000	90.4700	+1.915%	3,357,834	+28.783%
2025-04-10	91.1900	92.1000	86.470000	88.7700	-5.493%	4,137,439	+31.249%
2025-04-09	85.7100	94.5550	85.200000	93.9300	+8.715%	6,972,273	+24.039%
2025-04-08	89.2200	90.4800	85.100000	86.4000	-1.974%	5,344,620	+34.850%
2025-04-07	88.6600	94.0000	86.124700	88.1400	-3.015%	5,586,070	+32.187%
2025-04-04	90.6100	93.9650	89.670000	90.8800	-1.602%	6,326,891	+28.202%
2025-04-03	95.7200	96.3800	92.210000	92.3600	-6.792%	4,165,836	+26.148%
2025-04-02	97.6000	99.2500	96.810000	99.0900	+0.814%	2,001,563	+17.580%
2025-04-01	97.3600	98.5800	96.010000	98.2900	+0.945%	2,194,121	+18.537%
2025-03-31	96.9000	98.1150	95.860000	97.3700	+0.475%	3,356,826	+19.657%
2025-03-28	98.1000	98.6850	96.595000	96.9100	-1.304%	2,320,505	+20.225%
2025-03-27	99.5400	99.6250	97.920000	98.1900	-1.346%	2,250,818	+18.658%
2025-03-26	99.4100	100.2900	98.920000	99.5300	+0.292%	1,902,533	+17.060%
2025-03-25	98.9600	99.3850	98.230000	99.2400	+0.608%	1,719,944	+17.402%
2025-03-24	98.4100	99.0600	97.940000	98.6400	+1.576%	2,049,128	+18.116%
2025-03-21	97.3900	97.8450	96.240000	97.1100	-1.231%	8,212,685	+19.977%
2025-03-20	99.3000	99.5650	98.000000	98.3200	-1.275%	2,420,809	+18.501%
2025-03-19	99.9000	101.4300	98.910000	99.5900	-0.619%	2,056,010	+16.990%
2025-03-18	100.6900	101.2300	99.525000	100.2100	-0.949%	1,774,562	+16.266%
2025-03-17	98.6200	101.8150	98.560000	101.1700	+1.976%	2,254,668	+15.163%
2025-03-14	99.3900	99.6650	98.220000	99.2100	+0.803%	3,342,971	+17.438%
2025-03-13	97.4100	100.3250	96.800000	98.4200	-3.821%	6,007,938	+18.380%
2025-03-12	104.7900	104.9000	101.410000	102.3300	-2.282%	2,596,074	+13.857%
2025-03-11	110.2200	110.2200	104.670000	104.7200	-5.282%	3,808,943	+11.259%
2025-03-10	109.9500	115.4300	109.440000	110.5600	+0.454%	4,860,141	+5.382%
2025-03-07	106.6400	110.4000	106.400000	110.0600	+2.966%	3,022,049	+5.860%
2025-03-06	102.5600	107.2100	102.100000	106.8900	+3.807%	3,241,756	+9.000%
2025-03-05	100.8400	103.2000	99.820000	102.9700	+1.468%	2,116,866	+13.149%
2025-03-04	104.6000	104.7700	101.050000	101.4800	-3.371%	3,082,250	+14.811%
2025-03-03	107.8200	108.5000	104.360000	105.0200	-2.070%	2,436,043	+10.941%
2025-02-28	106.4200	107.4700	105.550000	107.2400	+1.649%	3,271,174	+8.644%
2025-02-27	105.8500	107.1700	105.170000	105.5000	-0.500%	1,991,981	+10.436%
2025-02-26	106.7600	107.2600	105.920000	106.0300	-0.516%	2,227,628	+9.884%
2025-02-25	106.6400	108.1000	105.480000	106.5800	+0.311%	3,093,323	+9.317%
2025-02-24	105.2300	106.4106	104.740000	106.2500	+1.714%	3,184,344	+9.656%
2025-02-21	106.3800	106.4800	103.180000	104.4600	-1.879%	2,751,008	+11.536%
2025-02-20	106.4400	106.7500	105.550000	106.4600	-0.700%	1,744,985	+9.440%
2025-02-19	105.9600	107.5950	105.790000	107.2100	+0.629%	1,763,616	+8.675%
2025-02-18	106.3750	106.5800	104.940000	106.5400	+0.547%	1,885,975	+9.358%
2025-02-14	105.5500	106.3900	104.954000	105.9600	+0.665%	1,825,681	+9.957%
2025-02-13	102.8700	105.5100	102.540000	105.2600	+2.085%	2,213,280	+10.688%
2025-02-12	104.3500	104.6100	102.070000	103.1100	-2.809%	4,259,069	+12.996%
2025-02-11	105.3500	106.3250	105.210000	106.0900	-0.019%	1,185,332	+9.822%
2025-02-10	106.8300	107.1100	105.800000	106.1100	+0.085%	1,533,865	+9.801%
2025-02-07	107.7600	108.1050	105.885000	106.0200	-1.542%	1,556,428	+9.894%
2025-02-06	107.6400	108.2850	106.880000	107.6800	+0.645%	1,232,582	+8.200%
2025-02-05	108.0800	108.2100	105.180000	106.9900	-1.374%	2,113,529	+8.898%
2025-02-04	109.3700	109.7800	108.420000	108.4800	-0.596%	2,197,726	+7.402%
2025-02-03	109.7100	111.1900	107.640000	109.1300	-1.578%	2,288,026	+6.763%
2025-01-31	112.1700	112.6550	110.680000	110.8800	-1.449%	1,935,205	+5.078%
2025-01-30	111.0900	112.7400	110.890000	112.5100	+1.461%	2,585,788	+3.555%
2025-01-29	109.9900	111.9100	109.750000	110.8900	+3.394%	3,465,055	+5.068%
2025-01-28	106.1600	110.9861	104.310100	107.2500	-2.420%	4,364,217	+8.634%
2025-01-27	109.3500	110.0800	108.145000	109.9100	+0.009%	3,053,013	+6.005%
2025-01-24	110.0200	110.2900	109.010000	109.9000	-0.145%	2,293,197	+6.015%
2025-01-23	110.3500	110.7300	109.710000	110.0600	+0.200%	1,187,278	+5.860%
2025-01-22	110.2200	110.7800	109.500000	109.8400	-0.245%	1,888,879	+6.072%
2025-01-21	110.4000	111.3900	109.810000	110.1100	-0.199%	2,044,532	+5.812%
2025-01-17	111.4700	111.7150	109.720000	110.3300	+0.776%	1,931,900	+5.601%
2025-01-16	109.4500	110.0100	108.420000	109.4800	-0.137%	1,825,972	+6.421%
2025-01-15	111.5700	111.9300	109.580000	109.6300	-0.517%	1,986,128	+6.276%
2025-01-14	110.2500	111.4268	109.440000	110.2000	+1.886%	1,755,886	+5.726%
2025-01-13	106.6900	108.5200	106.000000	108.1600	+1.482%	2,026,632	+7.720%
2025-01-10	106.8600	107.3900	105.190000	106.5800	-1.770%	2,186,581	+9.317%
2025-01-08	109.3000	110.5300	107.960000	108.5000	-0.968%	2,299,711	+7.382%
2025-01-07	107.7700	111.0650	107.700000	109.5600	+2.163%	3,114,829	+6.344%
2025-01-06	105.6300	108.6550	105.135700	107.2400	+2.231%	2,020,634	+8.644%
2025-01-03	104.2800	105.1500	102.755000	104.9000	+1.431%	1,784,400	+11.068%
2025-01-02	104.9700	105.6000	102.930000	103.4200	-0.577%	1,336,354	+12.657%
2024-12-31	104.2300	104.4800	103.400000	104.0200	+0.396%	1,188,134	+12.007%
2024-12-30	104.1200	104.1300	102.640000	103.6100	-0.918%	1,575,690	+12.451%
2024-12-27	104.5400	105.7500	103.390000	104.5700	-0.816%	1,572,843	+11.418%
2024-12-26	105.1800	105.7300	104.360000	105.4300	+0.238%	870,754	+10.509%
2024-12-24	104.7000	105.2500	103.770000	105.1800	+0.458%	974,940	+10.772%
2024-12-23	105.0200	105.3200	104.010000	104.7000	-0.589%	1,696,438	+11.280%
2024-12-20	104.7700	106.7500	103.770000	105.3200	-2.037%	5,149,518	+10.625%
2024-12-19	108.6500	109.5500	106.760000	107.5100	-0.251%	2,072,333	+8.371%
2024-12-18	111.7200	112.1800	107.720000	107.7800	-3.475%	2,702,497	+8.100%
2024-12-17	112.1300	113.8850	111.480000	111.6600	-0.596%	2,881,695	+4.344%
2024-12-16	113.3200	113.4600	111.630000	112.3300	-0.602%	1,865,496	+3.721%
2024-12-13	112.5900	113.5500	111.730000	113.0100	+0.186%	1,371,443	+3.097%
2024-12-12	115.7800	115.9100	111.710000	112.8000	-2.633%	1,938,610	+3.289%
2024-12-11	116.2900	116.8600	115.670000	115.8500	+0.416%	1,847,225	+0.570%
2024-12-10	114.8400	116.6400	113.470000	115.3700	+0.470%	1,776,125	+0.988%
2024-12-09	115.8700	116.4600	114.690000	114.8300	-0.906%	1,475,745	+1.463%
2024-12-06	116.7100	117.0000	115.058900	115.8800	-1.479%	1,822,830	+0.544%
2024-12-05	117.7700	118.1900	116.600000	117.6200	-0.667%	1,842,940	-0.944%
2024-12-04	118.0900	118.8100	117.190000	118.4100	+1.335%	1,881,067	-1.605%
2024-12-03	116.7500	117.5300	116.380000	116.8500	+0.525%	1,773,531	-0.291%
2024-12-02	117.0000	117.1350	115.680000	116.2400	-0.650%	1,536,145	+0.232%
2024-11-29	116.6400	117.4600	116.200000	117.0000	+0.706%	964,231	-0.419%
2024-11-27	115.6200	116.3700	115.000000	116.1800	+0.311%	1,573,581	+0.284%
2024-11-26	115.8300	116.2900	114.590000	115.8200	-0.618%	2,101,904	+0.596%
2024-11-25	115.6100	116.6700	115.400000	116.5400	+1.560%	2,653,512	-0.026%
2024-11-22	113.6700	115.0300	113.260000	114.7500	+0.614%	1,728,302	+1.534%
2024-11-21	111.4400	114.5200	110.830000	114.0500	+3.691%	1,571,012	+2.157%
2024-11-20	110.1800	110.9687	109.140000	109.9900	-0.353%	1,361,749	+5.928%
2024-11-19	110.6400	111.3200	110.180000	110.3800	-1.341%	1,610,187	+5.554%
2024-11-18	112.9200	113.2500	111.815000	111.8800	-0.338%	1,695,971	+4.138%
2024-11-15	114.7800	115.2900	111.910000	112.2600	-2.434%	2,418,524	+3.786%
2024-11-14	116.6800	117.2200	114.840000	115.0600	-1.490%	1,639,112	+1.260%
2024-11-13	117.4900	117.6800	116.000000	116.8000	+0.009%	2,557,084	-0.248%
2024-11-12	116.0000	117.2100	115.460000	116.7900	+0.309%	3,652,989	-0.240%

document.getElementById("h6Z4H6").onerror = function(){this.style.display='none';}; .dark-mode .QZkhZN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QZkhZN{ color: #333333; background-color: white; border: 2px solid #333333; }PCARPaccar Incstock NASDAQ

PCAR
Paccar Inc
stock NASDAQ