PACCAR Inc (PCAR) NASDAQ

117.08

+4.16(+3.68%)

Updated at January 06 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 06, 2026113.49117.08117.08119.21113.336.44M
January 05, 2026111.53112.92112.92113.13111.33.15M
January 02, 2026109.79111.56111.56112.181093.81M
December 31, 2025110.89109.51109.51111109.382.1M
December 30, 2025111.23110.96110.96111.5110.681.42M
December 29, 2025111.72111.44111.44112.13111.081.63M
December 26, 2025111.52111.79111.79111.92111.14937,100
December 24, 2025111.85111.51111.51112.03111.3720,700
December 23, 2025112.73111.72111.72113.06111.671.88M
December 22, 2025111.89112.81112.81113.11111.452.03M
December 19, 2025110.94111.57111.57112.7110.069.17M
December 18, 2025111.91111.5110.1112.49110.714.41M
December 17, 2025111.69111.63111.63112.49111.083.06M
December 16, 2025113.32112.16112.16113.7110.743.53M
December 15, 2025112.59112.96112.96113.38110.944.66M
December 12, 2025113.24111.56111.56113.82111.493.34M
December 11, 2025113.48112.79112.79114.5112.173.85M
December 10, 2025108.55113.48113.48114.08108.414.2M
December 09, 2025109.02108.89108.89109.95108.821.98M
December 08, 2025110.67109.72109.72111.41109.294.5M
December 05, 2025108.37110.33110.33110.64108.073.09M
December 04, 2025109.04108.5108.5110.28108.354.43M
December 03, 2025105.56108.54108.54109.3104.823.71M
December 02, 2025104.15105.89105.89106.22103.713.06M
December 01, 2025103.98103.97103.97105.77103.723.45M
November 28, 2025104.78105.42105.42105.75104.41993,135
November 26, 2025104.65104.95104.95105.69104.142.2M
November 25, 2025102.97104.92104.92105.43102.533.23M
November 24, 2025103.08102.46102.46104.17102.294.08M
November 21, 202598.36102.99102.99103.5698.085.64M
November 20, 202597.5997.697.699.597.054.07M
November 19, 202597.0396.4996.4997.8896.22.87M
November 18, 202594.39979798.35944.98M
November 17, 202595.7194.1594.1596.2793.862.7M
November 14, 202596.5595.5995.5996.5594.982.93M
November 13, 202598.2296.5596.5598.9496.452.4M
November 12, 202597.8298.4798.4799.9797.571.86M
November 11, 202599.1298.0297.6999.697.892.89M
November 10, 202599.0998.9898.6599.6397.722.07M
November 07, 202598.1498.6998.6998.9797.162.63M
November 06, 2025100.7798.2898.28101.6298.014.84M
November 05, 202597.35100.74100.74101.1397.183.94M
November 04, 202596.7796.9296.9297.6896.223M
November 03, 202598.1697.4697.4698.5296.422.75M
October 31, 20259898.498.498.9997.132.36M
October 30, 202597.7298.8298.8299.8972.23M
October 29, 202598.7998.2198.21100.8897.533.04M
October 28, 2025100.3599.1799.17100.8598.932.69M
October 27, 2025100.86101.08101.08101.2999.992.98M
October 24, 2025100.07100.13100.13100.6899.12.56M
October 23, 2025100.4799.3899.38101.6998.253.28M
October 22, 2025100.3799.899.8102.4299.24.29M
October 21, 202598.7199.8599.85101.5697.015.68M
October 20, 202595.5197.4897.4897.85955.07M
October 17, 202594.3294.6994.6994.9793.194.29M
October 16, 202595.8695.1695.1696.594.012.62M
October 15, 202595.8695.2395.2396.294.421.94M
October 14, 202592.4495.1195.1195.7892.252.2M
October 13, 202593.793.2393.2394.1592.72.09M
October 10, 202595.51939395.6692.822.67M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved