PACCAR Inc (PCAR) NASDAQ

114.69

-0.74(-0.64%)

Updated at March 18 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0	128.48	123.82	3.45M
February 19, 2026	125.12	124.9	0	125.33	124	3.8M
February 18, 2026	126.81	125.17	0	127.17	124.9	3.29M
February 17, 2026	126.81	126.52	0	127.75	125.98	2.85M
February 13, 2026	124.8	127	0	127.59	124.4	3.37M
February 12, 2026	130.37	124.84	0	130.7	124.67	3.78M
February 11, 2026	126.73	129.48	0	130.19	126.63	3.29M
February 10, 2026	127.18	127.07	0	128	126.4	2.28M
February 09, 2026	126.73	127.26	0	127.74	125.31	3.07M
February 06, 2026	127.62	127.35	0	128.94	126.34	4.39M
February 05, 2026	128.1	127.42	0	128.77	126.44	4.25M
February 04, 2026	129.22	128.78	0	131.88	127.98	6.08M
February 03, 2026	124.85	127.9	0	128.42	124.85	4.14M
February 02, 2026	122.04	124.61	0	124.71	121.84	2.94M
January 30, 2026	121.89	122.91	0	123.27	120.88	2.37M
January 29, 2026	123.24	123.32	0	124.16	121.75	4.48M
January 28, 2026	122.61	123.06	0	125.36	122.11	3.93M
January 27, 2026	116.5	120.81	0	121.44	116.5	5.22M
January 26, 2026	121.69	122.11	0	122.56	120.28	3.14M
January 23, 2026	123.27	122	0	123.79	121.41	2.36M
January 22, 2026	123.62	123.56	0	124.53	122.84	2.81M
January 21, 2026	120.04	123.26	0	123.99	119.95	3.01M
January 20, 2026	119.81	119.38	0	120.76	118.88	2.12M
January 16, 2026	121.98	121.36	0	121.99	120.38	3.33M
January 15, 2026	120.03	121.92	0	122.65	119.48	3.56M
January 14, 2026	119.45	119	0	120.53	118.58	3.44M
January 13, 2026	118.46	119.43	0	119.64	117.44	2.71M
January 12, 2026	117.75	118.46	0	118.63	116.72	2.87M
January 09, 2026	118.16	118.8	0	119.02	116.67	2M
January 08, 2026	113.82	118.2	0	119.05	113.82	2.75M
January 07, 2026	116.77	115.3	0	117.52	115.14	2.94M
January 06, 2026	113.49	117.08	0	119.21	113.33	6.44M
January 05, 2026	111.53	112.92	0	113.13	111.3	3.15M
January 02, 2026	109.79	111.56	0	112.18	109	3.81M
December 31, 2025	110.89	109.51	0	111	109.38	2.1M
December 30, 2025	111.23	110.96	0	111.5	110.68	1.42M
December 29, 2025	111.72	111.44	0	112.13	111.08	1.63M
December 26, 2025	111.52	111.79	0	111.92	111.14	937,100
December 24, 2025	111.85	111.51	0	112.03	111.3	720,700
December 23, 2025	112.73	111.72	0	113.06	111.67	1.88M
December 22, 2025	111.89	112.81	0	113.11	111.45	2.03M
December 19, 2025	110.94	111.57	0	112.7	110.06	9.17M