PACCAR Inc (PCAR) NASDAQ

98.54

-2.205(-2.19%)

Updated at November 06 01:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 09, 202596.2895.2295.2296.7295.022.1M
October 08, 202596.795.7395.7397.4595.632.26M
October 07, 202598.6196.6896.6898.8796.391.51M
October 06, 202598.1698.5298.5299.5897.33.17M
October 03, 202599.3698.0998.0999.6697.62.3M
October 02, 202597.699.0899.08100.2497.112.47M
October 01, 202598.1297.7197.7198.8496.872.28M
September 30, 202599.7198.3298.3299.9398.112.41M
September 29, 2025100.699.8599.85101.1799.074.31M
September 26, 202599.92100.5100.5102.399.15.89M
September 25, 202596.7595.5795.5797.3295.332.48M
September 24, 202597.7796.8996.8998.4396.742.39M
September 23, 202597.0797.7597.7598.9896.912.08M
September 22, 202599.1497.0797.0799.1497.032.53M
September 19, 2025101.7299.4699.46102.498.847.59M
September 18, 2025100.48101.42101.42101.9799.53.39M
September 17, 2025103.17100.86100.86103.85100.263.99M
September 16, 2025102.18102.86102.86103.22101.842.24M
September 15, 2025102.53102.17102.17102.87101.022.69M
September 12, 2025101.5102.51102.51103.48100.573.81M
September 11, 202598.6101.76101.76102.1198.592.67M
September 10, 202597.1598.6698.6698.81972.08M
September 09, 202598.297.5397.5398.6497.231.7M
September 08, 202599.2498.2598.2599.2497.231.74M
September 05, 202598.4399.0599.05100.1298.052.08M
September 04, 202596.5498.2198.2198.2695.811.95M
September 03, 202598.8696.2296.2299.3695.822.13M
September 02, 202599.3398.8698.8699.3397.852.69M
August 29, 202599.8299.9899.98101.3799.532.23M
August 28, 2025101.57100.68100.68101.82100.461.86M
August 27, 202599.42101.44101.44101.5798.621.98M
August 26, 2025100.03100.25100.25100.6399.732.42M
August 25, 2025100.36100.51100.51101.399.492.34M
August 22, 202598.4101.5101.5102.9598.273.35M
August 21, 202598.0197.5497.5498.1596.71.41M
August 20, 202599.5498.1898.18100.0398.141.82M
August 19, 202598.4199.4699.46100.3698.141.4M
August 18, 202598.4898.3898.3898.6497.711.54M
August 15, 2025100.2498.2298.22100.4297.971.83M
August 14, 202599.7599.6999.69100.4598.352.21M
August 13, 202598.97100.66100.33101.6298.922.6M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved