PACCAR Inc.
PCAR · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $124.45 | $124.58 | $122.47 | $122.73 | +0.13% | 2.07M |
| Sep 10, 2026 | $122.69 | $123.37 | $121.83 | $122.57 | +0.57% | 2.29M |
| Sep 9, 2026 | $121.74 | $122.50 | $120.44 | $121.88 | -0.51% | 2.37M |
| Sep 8, 2026 | $123.96 | $124.67 | $122.40 | $122.50 | -1.76% | 2.22M |
| Sep 4, 2026 | $125.28 | $126.49 | $124.15 | $124.70 | +0.15% | 1.76M |
| Sep 3, 2026 | $122.93 | $124.64 | $122.19 | $124.51 | +1.95% | 2.71M |
| Sep 2, 2026 | $122.60 | $123.41 | $121.18 | $122.13 | -0.26% | 3.21M |
| Sep 1, 2026 | $124.00 | $124.39 | $121.81 | $122.45 | -1.35% | 2.51M |
| Aug 31, 2026 | $124.94 | $126.00 | $123.64 | $124.13 | -0.97% | 2.61M |
| Aug 28, 2026 | $127.77 | $127.77 | $124.51 | $125.34 | -0.95% | 1.84M |
| Aug 27, 2026 | $128.29 | $129.23 | $126.24 | $126.54 | -2.08% | 2.30M |
| Aug 26, 2026 | $129.95 | $130.97 | $128.97 | $129.23 | +0.01% | 2.22M |
| Aug 25, 2026 | $130.83 | $130.83 | $128.92 | $129.22 | -0.55% | 1.46M |
| Aug 24, 2026 | $131.84 | $132.43 | $129.20 | $129.94 | -0.83% | 1.66M |
| Aug 21, 2026 | $130.40 | $132.31 | $129.35 | $131.03 | +1.62% | 3.01M |
| Aug 20, 2026 | $126.75 | $129.87 | $126.22 | $128.94 | +1.15% | 2.46M |
| Aug 19, 2026 | $129.05 | $129.17 | $127.06 | $127.47 | -0.43% | 2.43M |
| Aug 18, 2026 | $131.05 | $131.18 | $127.93 | $128.02 | -2.16% | 3.29M |
| Aug 17, 2026 | $130.16 | $131.33 | $129.53 | $130.84 | +0.04% | 2.39M |
| Aug 14, 2026 | $130.09 | $131.17 | $129.42 | $130.79 | +0.05% | 1.95M |
| Aug 13, 2026 | $131.67 | $131.69 | $128.93 | $130.72 | -0.26% | 3.15M |
| Aug 12, 2026 | $133.11 | $133.71 | $129.70 | $131.06 | -1.11% | 2.71M |
| Aug 11, 2026 | $131.00 | $133.03 | $130.98 | $132.53 | +0.98% | 2.60M |
| Aug 10, 2026 | $133.03 | $133.30 | $129.86 | $131.24 | -1.40% | 2.58M |
| Aug 7, 2026 | $131.76 | $133.23 | $130.91 | $133.11 | +0.80% | 3.11M |
| Aug 6, 2026 | $134.87 | $135.40 | $131.50 | $132.06 | -0.96% | 2.65M |
| Aug 5, 2026 | $135.30 | $136.76 | $133.08 | $133.34 | -1.93% | 5.27M |
| Aug 4, 2026 | $129.78 | $136.61 | $129.78 | $135.96 | +2.95% | 6.16M |
| Aug 3, 2026 | $134.33 | $134.84 | $131.77 | $132.06 | -0.47% | 5.88M |
| Jul 31, 2026 | $136.21 | $136.21 | $132.12 | $132.68 | -0.81% | 3.18M |
| Jul 30, 2026 | $134.93 | $134.93 | $131.42 | $133.76 | -0.08% | 4.22M |
| Jul 29, 2026 | $137.65 | $138.58 | $133.61 | $133.87 | -3.14% | 4.60M |
| Jul 28, 2026 | $131.94 | $139.24 | $131.40 | $138.21 | +3.57% | 5.68M |
| Jul 27, 2026 | $132.82 | $134.27 | $131.42 | $133.44 | +0.91% | 3.69M |
| Jul 24, 2026 | $130.72 | $133.90 | $130.46 | $132.24 | +1.14% | 3.80M |
| Jul 23, 2026 | $130.64 | $133.49 | $130.50 | $130.75 | -0.27% | 5.36M |
| Jul 22, 2026 | $127.00 | $131.85 | $126.82 | $131.11 | +3.85% | 4.80M |
| Jul 21, 2026 | $125.52 | $126.88 | $124.38 | $126.25 | +1.54% | 4.47M |
| Jul 20, 2026 | $126.79 | $127.14 | $124.29 | $124.33 | -1.48% | 2.43M |
| Jul 17, 2026 | $126.42 | $128.26 | $124.85 | $126.20 | -0.37% | 3.63M |
| Jul 16, 2026 | $123.71 | $126.80 | $123.19 | $126.67 | +2.86% | 2.62M |
| Jul 15, 2026 | $124.42 | $124.63 | $122.40 | $123.15 | -0.64% | 1.87M |
| Jul 14, 2026 | $124.45 | $125.50 | $122.66 | $123.94 | -0.26% | 2.16M |
| Jul 13, 2026 | $125.42 | $126.24 | $123.92 | $124.26 | -0.25% | 2.69M |
| Jul 10, 2026 | $122.92 | $125.59 | $122.92 | $124.57 | +1.05% | 1.92M |
| Jul 9, 2026 | $122.56 | $124.16 | $121.30 | $123.28 | +0.64% | 2.73M |
| Jul 8, 2026 | $123.66 | $123.71 | $121.51 | $122.50 | -1.57% | 4.48M |
| Jul 7, 2026 | $125.55 | $126.24 | $122.90 | $124.46 | -1.15% | 3.20M |
| Jul 6, 2026 | $120.91 | $126.05 | $120.46 | $125.91 | +5.36% | 3.90M |
| Jul 2, 2026 | $121.24 | $121.73 | $118.66 | $119.50 | -1.44% | 2.91M |
| Jul 1, 2026 | $120.07 | $121.85 | $119.00 | $121.24 | +0.93% | 2.79M |
| Jun 30, 2026 | $119.60 | $121.81 | $119.01 | $120.12 | +0.43% | 3.32M |
| Jun 29, 2026 | $120.24 | $120.24 | $118.38 | $119.60 | -0.89% | 2.22M |
| Jun 26, 2026 | $121.00 | $121.83 | $119.54 | $120.68 | -0.82% | 4.51M |
| Jun 25, 2026 | $117.86 | $123.03 | $117.86 | $121.68 | +3.97% | 2.70M |
| Jun 24, 2026 | $117.40 | $118.53 | $116.32 | $117.03 | +0.21% | 3.50M |
| Jun 23, 2026 | $120.03 | $120.03 | $116.76 | $116.78 | -2.78% | 3.34M |
| Jun 22, 2026 | $119.30 | $121.59 | $119.01 | $120.12 | +0.98% | 3.71M |
| Jun 18, 2026 | $118.41 | $120.92 | $118.02 | $118.95 | +1.37% | 6.43M |
| Jun 17, 2026 | $120.30 | $121.15 | $116.36 | $117.34 | — | 5.59M |
