PACCAR Inc PCAR
106.66 USD +0.33 (+0.31%)
Regular-session close
106.66 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
105.62 Day range 107.31
94.15 52-week range 138.21
- YTD
- -2.60%
- 1 year
- +10.47%
PCAR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 107.00 | 107.31 | 105.62 | 106.66 | +0.33 | +0.31% | 2,354,919 |
| Nov 12, 2026 | 108.70 | 108.85 | 106.24 | 106.33 | -1.80 | -1.66% | 2,384,800 |
| Nov 11, 2026 | 106.27 | 108.17 | 105.32 | 108.13 | +2.56 | +2.42% | 3,485,500 |
| Nov 10, 2026 | 104.68 | 106.34 | 103.97 | 105.57 | -0.16 | -0.15% | 3,197,800 |
| Nov 9, 2026 | 103.63 | 106.48 | 103.12 | 105.73 | +3.75 | +3.68% | 4,568,200 |
| Nov 6, 2026 | 102.91 | 104.88 | 101.66 | 101.98 | -2.52 | -2.41% | 4,214,200 |
| Nov 5, 2026 | 106.68 | 108.85 | 104.00 | 104.50 | -1.66 | -1.56% | 5,811,000 |
| Nov 4, 2026 | 103.53 | 106.40 | 102.18 | 106.16 | +4.13 | +4.05% | 4,867,300 |
| Nov 3, 2026 | 103.41 | 103.85 | 100.95 | 102.03 | -0.71 | -0.69% | 5,277,500 |
| Nov 2, 2026 | 102.85 | 104.37 | 102.39 | 102.74 | +0.83 | +0.81% | 4,008,900 |
| Oct 30, 2026 | 102.72 | 103.00 | 101.31 | 101.91 | -0.38 | -0.37% | 4,499,200 |
| Oct 29, 2026 | 102.88 | 103.18 | 101.19 | 102.29 | -0.13 | -0.13% | 3,957,200 |
| Oct 28, 2026 | 103.08 | 103.61 | 100.50 | 102.42 | -1.31 | -1.26% | 3,876,500 |
| Oct 27, 2026 | 103.32 | 106.38 | 100.07 | 103.73 | -0.64 | -0.61% | 9,073,600 |
| Oct 26, 2026 | 107.30 | 107.90 | 103.33 | 104.37 | -2.59 | -2.42% | 5,679,600 |
| Oct 23, 2026 | 108.58 | 108.81 | 106.70 | 106.96 | -2.63 | -2.40% | 2,052,200 |
| Oct 22, 2026 | 109.76 | 109.97 | 108.25 | 109.59 | -0.63 | -0.57% | 2,592,600 |
| Oct 21, 2026 | 110.30 | 111.00 | 109.54 | 110.22 | +0.15 | +0.14% | 2,196,900 |
| Oct 20, 2026 | 108.01 | 110.30 | 107.56 | 110.07 | +1.65 | +1.52% | 2,368,700 |
| Oct 19, 2026 | 110.79 | 111.40 | 108.18 | 108.42 | -2.40 | -2.17% | 2,315,400 |
| Oct 16, 2026 | 111.62 | 112.71 | 110.53 | 110.82 | +0.01 | +0.01% | 2,945,100 |
| Oct 15, 2026 | 109.94 | 111.33 | 109.14 | 110.81 | +2.25 | +2.07% | 4,205,600 |
| Oct 14, 2026 | 107.98 | 108.65 | 107.45 | 108.56 | +0.58 | +0.54% | 2,748,300 |
| Oct 13, 2026 | 108.63 | 108.96 | 106.36 | 107.98 | -0.15 | -0.14% | 2,800,900 |
| Oct 12, 2026 | 108.22 | 109.70 | 107.90 | 108.13 | +0.09 | +0.08% | 2,153,900 |
| Oct 9, 2026 | 109.47 | 109.82 | 107.61 | 108.04 | -1.62 | -1.48% | 3,248,200 |
| Oct 8, 2026 | 106.26 | 109.69 | 105.44 | 109.66 | +2.80 | +2.62% | 3,775,200 |
| Oct 7, 2026 | 108.58 | 108.66 | 106.52 | 106.86 | -2.46 | -2.25% | 4,174,700 |
| Oct 6, 2026 | 109.18 | 110.33 | 108.71 | 109.32 | -0.04 | -0.04% | 3,080,300 |
| Oct 5, 2026 | 109.05 | 110.05 | 108.04 | 109.36 | -0.32 | -0.29% | 2,932,400 |
| Oct 2, 2026 | 110.51 | 111.22 | 108.56 | 109.68 | -0.26 | -0.24% | 4,360,400 |
| Oct 1, 2026 | 109.67 | 111.73 | 109.27 | 109.94 | +0.13 | +0.12% | 4,043,600 |
| Sep 30, 2026 | 111.57 | 112.05 | 109.50 | 109.81 | -1.99 | -1.78% | 3,238,700 |
| Sep 29, 2026 | 111.71 | 112.41 | 110.85 | 111.80 | +0.15 | +0.13% | 2,805,500 |
| Sep 28, 2026 | 110.37 | 112.22 | 110.37 | 111.65 | +0.34 | +0.31% | 3,342,800 |
| Sep 25, 2026 | 111.07 | 112.77 | 110.88 | 111.31 | +0.64 | +0.58% | 3,864,200 |
| Sep 24, 2026 | 112.09 | 112.78 | 110.17 | 110.67 | -1.42 | -1.27% | 3,692,100 |
| Sep 23, 2026 | 113.25 | 113.89 | 111.90 | 112.09 | -1.81 | -1.59% | 3,680,900 |
| Sep 22, 2026 | 115.33 | 115.78 | 111.90 | 113.90 | -0.83 | -0.72% | 7,344,100 |
| Sep 21, 2026 | 116.06 | 116.70 | 113.77 | 114.73 | -1.33 | -1.15% | 5,239,500 |
| Sep 18, 2026 | 117.36 | 117.85 | 114.07 | 116.06 | -1.30 | -1.11% | 10,710,500 |
| Sep 17, 2026 | 119.36 | 119.76 | 117.08 | 117.36 | -0.86 | -0.73% | 2,962,400 |
| Sep 16, 2026 | 123.56 | 123.56 | 117.00 | 118.22 | -4.24 | -3.46% | 2,718,500 |
| Sep 15, 2026 | 122.81 | 123.20 | 121.43 | 122.46 | -0.40 | -0.33% | 1,767,300 |
| Sep 14, 2026 | 120.89 | 122.99 | 119.77 | 122.86 | +0.13 | +0.11% | 2,655,900 |
| Sep 11, 2026 | 124.45 | 124.58 | 122.47 | 122.73 | +0.16 | +0.13% | 2,066,500 |
| Sep 10, 2026 | 122.69 | 123.37 | 121.83 | 122.57 | +0.69 | +0.57% | 2,290,200 |
| Sep 9, 2026 | 121.74 | 122.50 | 120.44 | 121.88 | -0.62 | -0.51% | 2,373,500 |
| Sep 8, 2026 | 123.96 | 124.67 | 122.40 | 122.50 | -2.20 | -1.76% | 2,220,900 |
| Sep 4, 2026 | 125.28 | 126.49 | 124.15 | 124.70 | +0.19 | +0.15% | 1,755,200 |
| Sep 3, 2026 | 122.93 | 124.64 | 122.19 | 124.51 | +2.38 | +1.95% | 2,709,700 |
| Sep 2, 2026 | 122.60 | 123.41 | 121.18 | 122.13 | -0.32 | -0.26% | 3,206,800 |
| Sep 1, 2026 | 124.00 | 124.39 | 121.81 | 122.45 | -1.68 | -1.35% | 2,505,600 |
| Aug 31, 2026 | 124.94 | 126.00 | 123.64 | 124.13 | -1.21 | -0.97% | 2,613,800 |
| Aug 28, 2026 | 127.77 | 127.77 | 124.51 | 125.34 | -1.20 | -0.95% | 1,841,600 |
| Aug 27, 2026 | 128.29 | 129.23 | 126.24 | 126.54 | -2.69 | -2.08% | 2,300,700 |
| Aug 26, 2026 | 129.95 | 130.97 | 128.97 | 129.23 | +0.01 | +0.01% | 2,221,500 |
| Aug 25, 2026 | 130.83 | 130.83 | 128.92 | 129.22 | -0.72 | -0.55% | 1,459,300 |
| Aug 24, 2026 | 131.84 | 132.43 | 129.20 | 129.94 | -1.09 | -0.83% | 1,657,100 |
| Aug 21, 2026 | 130.40 | 132.31 | 129.35 | 131.03 | +2.09 | +1.62% | 3,007,000 |
| Aug 20, 2026 | 126.75 | 129.87 | 126.22 | 128.94 | +1.47 | +1.15% | 2,455,600 |
| Aug 19, 2026 | 129.05 | 129.17 | 127.06 | 127.47 | -0.55 | -0.43% | 2,430,100 |
| Aug 18, 2026 | 131.05 | 131.18 | 127.93 | 128.02 | -2.82 | -2.16% | 3,286,900 |
| Aug 17, 2026 | 130.16 | 131.33 | 129.53 | 130.84 | +0.05 | +0.04% | 2,385,100 |
| Aug 14, 2026 | 130.09 | 131.17 | 129.42 | 130.79 | +0.07 | +0.05% | 1,955,000 |
65 days, newest first. Daily bars as drawn on the PCAR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.