MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PCAR — Paccar Inc
NasdaqPaccar Inc
$106.86
-2.46(-2.25%)
- O
- 108.58
- H
- 108.66
- L
- 106.52
- V
- 4.17M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$106.86
Period Return+16.29%
Period High$139.24
Period Low$84.65
Avg Daily Volume3.06M
Total Trading Days365
PCAR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $108.58 | $108.66 | $106.52 | $106.86 | $-2.46 | -2.25% | 4,168,027 | $107.09 | $106.52 $108.66 |
| Oct 6, 2026 | $109.18 | $110.33 | $108.71 | $109.32 | $-0.04 | -0.04% | 3,080,628 | $109.35 | $108.71 $110.33 |
| Oct 5, 2026 | $109.05 | $110.05 | $108.04 | $109.36 | $-0.32 | -0.29% | 2,932,414 | $109.41 | $108.04 $110.05 |
| Oct 2, 2026 | $110.51 | $111.22 | $108.56 | $109.68 | $-0.26 | -0.24% | 4,360,808 | $109.66 | $108.56 $111.22 |
| Oct 1, 2026 | $109.67 | $111.73 | $109.27 | $109.94 | +$0.13 | +0.12% | 4,043,630 | $110.24 | $109.27 $111.73 |
| Sep 30, 2026 | $111.57 | $112.05 | $109.50 | $109.81 | $-1.99 | -1.78% | 3,238,944 | $110.28 | $109.50 $112.05 |
| Sep 29, 2026 | $111.71 | $112.41 | $110.85 | $111.80 | +$0.15 | +0.13% | 2,805,673 | $111.64 | $110.85 $112.41 |
| Sep 28, 2026 | $110.37 | $112.22 | $110.37 | $111.65 | +$0.34 | +0.31% | 3,342,781 | $111.59 | $110.37 $112.22 |
| Sep 25, 2026 | $111.07 | $112.77 | $110.88 | $111.31 | +$0.64 | +0.58% | 3,864,179 | $111.50 | $110.88 $112.77 |
| Sep 24, 2026 | $112.09 | $112.78 | $110.17 | $110.67 | $-1.42 | -1.27% | 3,692,342 | $110.90 | $110.17 $112.78 |
| Sep 23, 2026 | $113.25 | $113.89 | $111.90 | $112.09 | $-1.81 | -1.59% | 3,680,934 | $112.38 | $111.90 $113.89 |
| Sep 22, 2026 | $115.33 | $115.78 | $111.90 | $113.90 | $-0.83 | -0.72% | 7,344,153 | $113.60 | $111.90 $115.78 |
| Sep 21, 2026 | $116.06 | $116.70 | $113.77 | $114.73 | $-1.33 | -1.15% | 5,239,603 | $114.67 | $113.77 $116.70 |
| Sep 18, 2026 | $117.36 | $117.85 | $114.07 | $116.06 | $-1.30 | -1.11% | 10,714,587 | $115.81 | $114.07 $117.85 |
| Sep 17, 2026 | $119.36 | $119.76 | $117.08 | $117.36 | $-0.86 | -0.73% | 2,962,457 | $117.80 | $117.08 $119.76 |
| Sep 16, 2026 | $123.56 | $123.56 | $117.00 | $118.22 | $-4.24 | -3.46% | 2,719,897 | $119.14 | $117.00 $123.56 |
| Sep 15, 2026 | $122.81 | $123.20 | $121.43 | $122.46 | $-0.40 | -0.33% | 1,762,868 | $122.39 | $121.43 $123.20 |
| Sep 14, 2026 | $120.89 | $122.99 | $119.77 | $122.86 | +$0.13 | +0.11% | 2,609,913 | $122.33 | $119.77 $122.99 |
| Sep 11, 2026 | $124.45 | $124.58 | $122.47 | $122.73 | +$0.16 | +0.13% | 2,091,497 | $123.02 | $122.47 $124.58 |
| Sep 10, 2026 | $122.69 | $123.37 | $121.83 | $122.57 | +$0.69 | +0.57% | 2,290,223 | $122.54 | $121.83 $123.37 |
| Sep 9, 2026 | $121.74 | $122.50 | $120.44 | $121.88 | $-0.62 | -0.51% | 2,373,805 | $121.56 | $120.44 $122.50 |
| Sep 8, 2026 | $123.96 | $124.67 | $122.40 | $122.50 | $-2.20 | -1.76% | 2,220,893 | $122.79 | $122.40 $124.67 |
| Sep 4, 2026 | $125.28 | $126.49 | $124.15 | $124.70 | +$0.19 | +0.15% | 1,755,318 | $124.80 | $124.15 $126.49 |
| Sep 3, 2026 | $122.93 | $124.64 | $122.19 | $124.51 | +$2.38 | +1.95% | 2,710,800 | $123.90 | $122.19 $124.64 |
| Sep 2, 2026 | $122.60 | $123.41 | $121.18 | $122.13 | $-0.32 | -0.26% | 3,191,955 | $122.30 | $121.18 $123.41 |
| Sep 1, 2026 | $124.00 | $124.39 | $121.81 | $122.45 | $-1.68 | -1.35% | 2,505,766 | $122.83 | $121.81 $124.39 |
| Aug 31, 2026 | $124.94 | $126.00 | $123.64 | $124.13 | $-1.21 | -0.97% | 2,611,540 | $124.15 | $123.64 $126.00 |
| Aug 28, 2026 | $127.77 | $127.77 | $124.51 | $125.34 | $-1.20 | -0.95% | 1,841,627 | $125.30 | $124.51 $127.77 |
| Aug 27, 2026 | $128.29 | $129.23 | $126.24 | $126.54 | $-2.69 | -2.08% | 2,301,544 | $126.78 | $126.24 $129.23 |
| Aug 26, 2026 | $129.95 | $130.97 | $128.97 | $129.23 | +$0.01 | +0.01% | 2,221,573 | $129.36 | $128.97 $130.97 |