PACCAR Inc (PCAR) NASDAQ

118.20

-0.12(-0.10%)

Updated at April 07 04:00PM

Currency In USD

PCAR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	117.68	118.2	118.2	118.46	117	1.74M
April 06, 2026	117.88	118.32	118.32	118.69	117.44	1.99M
April 02, 2026	115.72	118.32	118.32	118.59	115.24	2.07M
April 01, 2026	115.78	117.65	117.65	118	115.78	2.64M
March 31, 2026	113.77	115.5	115.5	116.39	113.11	2.46M
March 30, 2026	114.01	112.47	112.47	114.01	112.03	1.92M
March 27, 2026	115.19	112.75	112.75	115.23	112.54	2.38M
March 26, 2026	116.09	115.33	115.33	117.07	115.04	2.49M
March 25, 2026	116.97	116.34	116.34	117.59	116.21	2.97M
March 24, 2026	113.11	115.8	115.8	117.02	112.99	1.77M
March 23, 2026	114.55	114.32	114.32	115.08	112.85	2.76M
March 20, 2026	112.62	111.26	111.26	113.37	110.36	5.33M
March 19, 2026	114.42	112.85	112.85	114.77	112.16	2.5M
March 18, 2026	115.43	114.69	114.69	116	114	1.63M
March 17, 2026	115.71	115.43	115.43	116.69	114.5	1.87M
March 16, 2026	116.23	115.63	115.63	116.51	114.15	2.53M
March 13, 2026	117.82	115.34	115.34	118.09	114.94	2.63M
March 12, 2026	117.33	116.82	116.82	118.88	116.68	2.69M
March 11, 2026	118.3	118.12	118.12	118.57	116.78	1.81M
March 10, 2026	120.27	119.02	119.02	121.2	118.79	2.12M
March 09, 2026	118.79	120.67	120.67	121.17	116.55	3.46M
March 06, 2026	120.87	120.43	120.43	121.78	119.94	3.45M
March 05, 2026	123.19	123.34	123.34	123.55	121.11	3.73M
March 04, 2026	123.75	124.92	124.92	126.08	123.75	4.79M
March 03, 2026	123.05	121.19	121.19	123.05	121.1	2.65M
March 02, 2026	124.64	124.43	124.43	125.41	122.12	2.66M
February 27, 2026	123.09	126.09	126.09	126.17	122.67	5.25M
February 26, 2026	125.17	124.08	124.08	126.06	123.66	3.85M
February 25, 2026	126.71	124.58	124.58	127.24	123.89	3.83M
February 24, 2026	125.93	126.25	126.25	127.17	125.53	3.38M
February 23, 2026	127.84	126.06	126.06	129.96	125.04	2.46M
February 20, 2026	124.14	128.46	128.46	128.48	123.82	3.45M
February 19, 2026	125.12	124.9	124.9	125.33	124	3.8M
February 18, 2026	126.81	125.17	125.17	127.17	124.9	3.29M
February 17, 2026	126.81	126.52	126.52	127.75	125.98	2.85M
February 13, 2026	124.8	127	127	127.59	124.4	3.37M
February 12, 2026	130.37	124.84	124.84	130.7	124.67	3.78M
February 11, 2026	126.73	129.48	129.48	130.19	126.63	3.29M
February 10, 2026	127.18	127.07	126.74	128	126.4	2.28M
February 09, 2026	126.73	127.26	126.93	127.74	125.31	3.07M
February 06, 2026	127.62	127.35	127.02	128.94	126.34	4.39M
February 05, 2026	128.1	127.42	127.09	128.77	126.44	4.25M
February 04, 2026	129.22	128.78	128.45	131.88	127.98	6.08M
February 03, 2026	124.85	127.9	127.57	128.42	124.85	4.14M
February 02, 2026	122.04	124.61	124.29	124.71	121.84	2.94M
January 30, 2026	121.89	122.91	122.59	123.27	120.88	2.37M
January 29, 2026	123.24	123.32	123	124.16	121.75	4.48M
January 28, 2026	122.61	123.06	122.74	125.36	122.11	3.93M
January 27, 2026	116.5	120.81	120.5	121.44	116.5	5.22M
January 26, 2026	121.69	122.11	121.79	122.56	120.28	3.14M
January 23, 2026	123.27	122	121.68	123.79	121.41	2.36M
January 22, 2026	123.62	123.56	123.24	124.53	122.84	2.81M
January 21, 2026	120.04	123.26	122.94	123.99	119.95	3.01M
January 20, 2026	119.81	119.38	119.07	120.76	118.88	2.12M
January 16, 2026	121.98	121.36	121.04	121.99	120.38	3.33M
January 15, 2026	120.03	121.92	121.6	122.65	119.48	3.56M
January 14, 2026	119.45	119	118.69	120.53	118.58	3.44M
January 13, 2026	118.46	119.43	119.12	119.64	117.44	2.71M
January 12, 2026	117.75	118.46	118.15	118.63	116.72	2.87M
January 09, 2026	118.16	118.8	118.49	119.02	116.67	2M