PACCAR Inc.
PCAR · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $102.72 | $103.00 | $101.31 | $101.91 | -0.37% | 4.50M |
| Oct 29, 2026 | $102.88 | $103.18 | $101.19 | $102.29 | -0.13% | 3.96M |
| Oct 28, 2026 | $103.08 | $103.61 | $100.50 | $102.42 | -1.26% | 3.88M |
| Oct 27, 2026 | $103.32 | $106.38 | $100.07 | $103.73 | -0.61% | 9.07M |
| Oct 26, 2026 | $107.30 | $107.90 | $103.33 | $104.37 | -2.42% | 5.68M |
| Oct 23, 2026 | $108.58 | $108.81 | $106.70 | $106.96 | -2.40% | 2.05M |
| Oct 22, 2026 | $109.76 | $109.97 | $108.25 | $109.59 | -0.57% | 2.59M |
| Oct 21, 2026 | $110.30 | $111.00 | $109.54 | $110.22 | +0.14% | 2.20M |
| Oct 20, 2026 | $108.01 | $110.30 | $107.56 | $110.07 | +1.52% | 2.37M |
| Oct 19, 2026 | $110.79 | $111.40 | $108.18 | $108.42 | -2.17% | 2.32M |
| Oct 16, 2026 | $111.62 | $112.71 | $110.53 | $110.82 | +0.01% | 2.95M |
| Oct 15, 2026 | $109.94 | $111.33 | $109.14 | $110.81 | +2.07% | 4.21M |
| Oct 14, 2026 | $107.98 | $108.65 | $107.45 | $108.56 | +0.54% | 2.75M |
| Oct 13, 2026 | $108.63 | $108.96 | $106.36 | $107.98 | -0.14% | 2.80M |
| Oct 12, 2026 | $108.22 | $109.70 | $107.90 | $108.13 | +0.08% | 2.15M |
| Oct 9, 2026 | $109.47 | $109.82 | $107.61 | $108.04 | -1.48% | 3.25M |
| Oct 8, 2026 | $106.26 | $109.69 | $105.44 | $109.66 | +2.62% | 3.78M |
| Oct 7, 2026 | $108.58 | $108.66 | $106.52 | $106.86 | -2.25% | 4.18M |
| Oct 6, 2026 | $109.18 | $110.33 | $108.71 | $109.32 | -0.04% | 3.08M |
| Oct 5, 2026 | $109.05 | $110.05 | $108.04 | $109.36 | -0.29% | 2.93M |
| Oct 2, 2026 | $110.51 | $111.22 | $108.56 | $109.68 | -0.24% | 4.36M |
| Oct 1, 2026 | $109.67 | $111.73 | $109.27 | $109.94 | +0.12% | 4.04M |
| Sep 30, 2026 | $111.57 | $112.05 | $109.50 | $109.81 | -1.78% | 3.24M |
| Sep 29, 2026 | $111.71 | $112.41 | $110.85 | $111.80 | +0.13% | 2.81M |
| Sep 28, 2026 | $110.37 | $112.22 | $110.37 | $111.65 | +0.31% | 3.34M |
| Sep 25, 2026 | $111.07 | $112.77 | $110.88 | $111.31 | +0.58% | 3.86M |
| Sep 24, 2026 | $112.09 | $112.78 | $110.17 | $110.67 | -1.27% | 3.69M |
| Sep 23, 2026 | $113.25 | $113.89 | $111.90 | $112.09 | -1.59% | 3.68M |
| Sep 22, 2026 | $115.33 | $115.78 | $111.90 | $113.90 | -0.72% | 7.34M |
| Sep 21, 2026 | $116.06 | $116.70 | $113.77 | $114.73 | -1.15% | 5.24M |
| Sep 18, 2026 | $117.36 | $117.85 | $114.07 | $116.06 | -1.11% | 10.71M |
| Sep 17, 2026 | $119.36 | $119.76 | $117.08 | $117.36 | -0.73% | 2.96M |
| Sep 16, 2026 | $123.56 | $123.56 | $117.00 | $118.22 | -3.46% | 2.72M |
| Sep 15, 2026 | $122.81 | $123.20 | $121.43 | $122.46 | -0.33% | 1.77M |
| Sep 14, 2026 | $120.89 | $122.99 | $119.77 | $122.86 | +0.11% | 2.66M |
| 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 | — | 3.11M |
