PACCAR Inc PCAR
NASDAQ · United States · Producer Manufacturing
$109.81-1.99 (-1.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $109.81 | -1.78% | $111.57 | $112.05 | $109.50 | 3.24M |
| 2026-09-29 | $111.80 | +0.13% | $111.71 | $112.41 | $110.85 | 2.81M |
| 2026-09-28 | $111.65 | +0.31% | $110.37 | $112.22 | $110.37 | 3.34M |
| 2026-09-25 | $111.31 | +0.58% | $111.07 | $112.77 | $110.88 | 3.86M |
| 2026-09-24 | $110.67 | -1.27% | $112.09 | $112.78 | $110.17 | 3.69M |
| 2026-09-23 | $112.09 | -1.59% | $113.25 | $113.89 | $111.90 | 3.68M |
| 2026-09-22 | $113.90 | -0.72% | $115.33 | $115.78 | $111.90 | 7.34M |
| 2026-09-21 | $114.73 | -1.15% | $116.06 | $116.70 | $113.77 | 5.24M |
| 2026-09-18 | $116.06 | -1.11% | $117.36 | $117.85 | $114.07 | 10.71M |
| 2026-09-17 | $117.36 | -0.73% | $119.36 | $119.76 | $117.08 | 2.96M |
| 2026-09-16 | $118.22 | -3.46% | $123.56 | $123.56 | $117.00 | 2.72M |
| 2026-09-15 | $122.46 | -0.33% | $122.81 | $123.20 | $121.43 | 1.77M |
| 2026-09-14 | $122.86 | +0.11% | $120.89 | $122.99 | $119.77 | 2.66M |
| 2026-09-11 | $122.73 | +0.13% | $124.45 | $124.58 | $122.47 | 2.07M |
| 2026-09-10 | $122.57 | +0.57% | $122.69 | $123.37 | $121.83 | 2.29M |
| 2026-09-09 | $121.88 | -0.51% | $121.74 | $122.50 | $120.44 | 2.37M |
| 2026-09-08 | $122.50 | -1.76% | $123.96 | $124.67 | $122.40 | 2.22M |
| 2026-09-04 | $124.70 | +0.15% | $125.28 | $126.49 | $124.15 | 1.76M |
| 2026-09-03 | $124.51 | +1.95% | $122.93 | $124.64 | $122.19 | 2.71M |
| 2026-09-02 | $122.13 | -0.26% | $122.60 | $123.41 | $121.18 | 3.21M |
| 2026-09-01 | $122.45 | -1.35% | $124.00 | $124.39 | $121.81 | 2.51M |
| 2026-08-31 | $124.13 | -0.97% | $124.94 | $126.00 | $123.64 | 2.61M |
| 2026-08-28 | $125.34 | -0.95% | $127.77 | $127.77 | $124.51 | 1.84M |
| 2026-08-27 | $126.54 | -2.08% | $128.29 | $129.23 | $126.24 | 2.30M |
| 2026-08-26 | $129.23 | +0.01% | $129.95 | $130.97 | $128.97 | 2.22M |
| 2026-08-25 | $129.22 | -0.55% | $130.83 | $130.83 | $128.92 | 1.46M |
| 2026-08-24 | $129.94 | -0.83% | $131.84 | $132.43 | $129.20 | 1.66M |
| 2026-08-21 | $131.03 | +1.62% | $130.40 | $132.31 | $129.35 | 3.01M |
| 2026-08-20 | $128.94 | +1.15% | $126.75 | $129.87 | $126.22 | 2.46M |
| 2026-08-19 | $127.47 | -0.43% | $129.05 | $129.17 | $127.06 | 2.43M |
| 2026-08-18 | $128.02 | -2.16% | $131.05 | $131.18 | $127.93 | 3.29M |
| 2026-08-17 | $130.84 | +0.04% | $130.16 | $131.33 | $129.53 | 2.39M |
| 2026-08-14 | $130.79 | +0.05% | $130.09 | $131.17 | $129.42 | 1.96M |
| 2026-08-13 | $130.72 | -0.26% | $131.67 | $131.69 | $128.93 | 3.15M |
| 2026-08-12 | $131.06 | -1.11% | $133.11 | $133.71 | $129.70 | 2.71M |
| 2026-08-11 | $132.53 | +0.98% | $131.00 | $133.03 | $130.98 | 2.60M |
| 2026-08-10 | $131.24 | -1.40% | $133.03 | $133.30 | $129.86 | 2.58M |
| 2026-08-07 | $133.11 | +0.80% | $131.76 | $133.23 | $130.91 | 3.11M |
| 2026-08-06 | $132.06 | -0.96% | $134.87 | $135.40 | $131.50 | 2.65M |
| 2026-08-05 | $133.34 | -1.93% | $135.30 | $136.76 | $133.08 | 5.27M |
| 2026-08-04 | $135.96 | +2.95% | $129.78 | $136.61 | $129.78 | 6.16M |
| 2026-08-03 | $132.06 | -0.47% | $134.33 | $134.84 | $131.77 | 5.88M |
| 2026-07-31 | $132.68 | -0.81% | $136.21 | $136.21 | $132.12 | 3.18M |
| 2026-07-30 | $133.76 | -0.08% | $134.93 | $134.93 | $131.42 | 4.22M |
| 2026-07-29 | $133.87 | -3.14% | $137.65 | $138.58 | $133.61 | 4.60M |
| 2026-07-28 | $138.21 | +3.57% | $131.94 | $139.24 | $131.40 | 5.68M |
| 2026-07-27 | $133.44 | +0.91% | $132.82 | $134.27 | $131.42 | 3.69M |
| 2026-07-24 | $132.24 | +1.14% | $130.72 | $133.90 | $130.46 | 3.80M |
| 2026-07-23 | $130.75 | -0.27% | $130.64 | $133.49 | $130.50 | 5.36M |
| 2026-07-22 | $131.11 | +3.85% | $127.00 | $131.85 | $126.82 | 4.80M |
| 2026-07-21 | $126.25 | +1.54% | $125.52 | $126.88 | $124.38 | 4.47M |
| 2026-07-20 | $124.33 | -1.48% | $126.79 | $127.14 | $124.29 | 2.43M |
| 2026-07-17 | $126.20 | -0.37% | $126.42 | $128.26 | $124.85 | 3.63M |
| 2026-07-16 | $126.67 | +2.86% | $123.71 | $126.80 | $123.19 | 2.62M |
| 2026-07-15 | $123.15 | -0.64% | $124.42 | $124.63 | $122.40 | 1.87M |
| 2026-07-14 | $123.94 | -0.26% | $124.45 | $125.50 | $122.66 | 2.16M |
| 2026-07-13 | $124.26 | -0.25% | $125.42 | $126.24 | $123.92 | 2.69M |
| 2026-07-10 | $124.57 | +1.05% | $122.92 | $125.59 | $122.92 | 1.92M |
| 2026-07-09 | $123.28 | +0.64% | $122.56 | $124.16 | $121.30 | 2.73M |
| 2026-07-08 | $122.50 | -1.57% | $123.66 | $123.71 | $121.51 | 4.48M |
| 2026-07-07 | $124.46 | -1.15% | $125.55 | $126.24 | $122.90 | 3.20M |
| 2026-07-06 | $125.91 | +5.36% | $120.91 | $126.05 | $120.46 | 3.90M |
| 2026-07-02 | $119.50 | -1.44% | $121.24 | $121.73 | $118.66 | 2.91M |
| 2026-07-01 | $121.24 | +0.93% | $120.07 | $121.85 | $119.00 | 2.79M |
| 2026-06-30 | $120.12 | +0.43% | $119.60 | $121.81 | $119.01 | 3.32M |
| 2026-06-29 | $119.60 | -0.89% | $120.24 | $120.24 | $118.38 | 2.22M |
| 2026-06-26 | $120.68 | -0.82% | $121.00 | $121.83 | $119.54 | 4.51M |
| 2026-06-25 | $121.68 | +3.97% | $117.86 | $123.03 | $117.86 | 2.70M |
| 2026-06-24 | $117.03 | +0.21% | $117.40 | $118.53 | $116.32 | 3.50M |
| 2026-06-23 | $116.78 | -2.78% | $120.03 | $120.03 | $116.76 | 3.34M |
| 2026-06-22 | $120.12 | +0.98% | $119.30 | $121.59 | $119.01 | 3.71M |
| 2026-06-18 | $118.95 | +1.37% | $118.41 | $120.92 | $118.02 | 6.43M |
| 2026-06-17 | $117.34 | -3.06% | $120.30 | $121.15 | $116.36 | 5.59M |
| 2026-06-16 | $121.04 | +0.29% | $121.34 | $122.58 | $120.97 | 2.64M |
| 2026-06-15 | $120.69 | +1.83% | $120.64 | $121.84 | $119.74 | 2.83M |
| 2026-06-12 | $118.52 | +0.80% | $118.25 | $119.10 | $117.00 | 2.62M |
| 2026-06-11 | $117.58 | +3.15% | $114.65 | $118.17 | $114.15 | 3.20M |
| 2026-06-10 | $113.99 | -4.76% | $119.43 | $120.95 | $113.94 | 2.63M |
| 2026-06-09 | $119.69 | +1.06% | $118.63 | $120.60 | $116.73 | 3.09M |
| 2026-06-08 | $118.44 | +1.51% | $117.26 | $119.23 | $116.17 | 3.19M |
| 2026-06-05 | $116.68 | -1.18% | $117.62 | $118.73 | $116.19 | 3.68M |
| 2026-06-04 | $118.07 | +3.23% | $115.82 | $118.76 | $114.56 | 5.08M |
| 2026-06-03 | $114.38 | +1.32% | $113.30 | $115.80 | $112.68 | 3.09M |
| 2026-06-02 | $112.89 | +3.12% | $109.82 | $114.05 | $109.82 | 2.60M |
| 2026-06-01 | $109.47 | -0.82% | $108.88 | $109.70 | $106.77 | 3.34M |
| 2026-05-29 | $110.37 | -1.65% | $110.16 | $112.21 | $110.16 | 3.65M |
| 2026-05-28 | $112.22 | -0.04% | $111.60 | $113.07 | $110.61 | 2.12M |
| 2026-05-27 | $112.26 | +0.22% | $112.61 | $113.82 | $112.03 | 2.94M |
| 2026-05-26 | $112.01 | +2.43% | $110.97 | $112.02 | $110.23 | 2.73M |
| 2026-05-22 | $109.35 | +0.01% | $109.51 | $109.96 | $108.46 | 2.40M |