PACCAR Inc (PCAR)
NASDAQ: PCAR
· Real-Time Price · USD
99.05
0.84 (0.86%)
At close: Sep 05, 2025, 3:59 PM
99.69
0.65%
Pre-market: Sep 08, 2025, 05:30 AM EDT
PCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 98.43 | 100.12 | 98.05 | 99.05 | 99.05 | 0.86% | 2,084,098 |
| Sep 4, 2025 | 96.54 | 98.26 | 95.81 | 98.21 | 98.21 | 2.07% | 1,946,100 |
| Sep 3, 2025 | 98.86 | 99.36 | 95.82 | 96.22 | 96.22 | -2.67% | 2,131,439 |
| Sep 2, 2025 | 99.33 | 99.33 | 97.85 | 98.86 | 98.86 | -1.12% | 2,691,700 |
| Aug 29, 2025 | 99.82 | 101.37 | 99.53 | 99.98 | 99.98 | -0.70% | 2,225,915 |
| Aug 28, 2025 | 101.57 | 101.82 | 100.46 | 100.68 | 100.68 | -0.75% | 1,863,714 |
| Aug 27, 2025 | 99.42 | 101.57 | 98.62 | 101.44 | 101.44 | 1.19% | 1,981,800 |
| Aug 26, 2025 | 100.03 | 100.63 | 99.73 | 100.25 | 100.25 | -0.26% | 2,420,800 |
| Aug 25, 2025 | 100.36 | 101.30 | 99.49 | 100.51 | 100.51 | -0.98% | 2,335,524 |
| Aug 22, 2025 | 98.40 | 102.95 | 98.27 | 101.50 | 101.50 | 4.06% | 3,345,673 |
| Aug 21, 2025 | 98.01 | 98.15 | 96.70 | 97.54 | 97.54 | -0.65% | 1,410,500 |
| Aug 20, 2025 | 99.54 | 100.03 | 98.14 | 98.18 | 98.18 | -1.29% | 1,820,687 |
| Aug 19, 2025 | 98.41 | 100.36 | 98.14 | 99.46 | 99.46 | 1.10% | 2,064,226 |
| Aug 18, 2025 | 98.48 | 98.64 | 97.71 | 98.38 | 98.38 | 0.16% | 1,540,277 |
| Aug 15, 2025 | 100.24 | 100.42 | 97.97 | 98.22 | 98.22 | -1.47% | 1,831,049 |
| Aug 14, 2025 | 99.75 | 100.45 | 98.35 | 99.69 | 99.69 | -0.96% | 2,214,666 |
| Aug 13, 2025 | 98.97 | 101.62 | 98.92 | 100.66 | 100.33 | 1.73% | 2,603,800 |
| Aug 12, 2025 | 97.59 | 99.66 | 96.67 | 98.95 | 98.63 | 1.85% | 2,569,029 |
| Aug 11, 2025 | 98.00 | 98.25 | 96.27 | 97.15 | 96.83 | -0.20% | 1,409,522 |
| Aug 8, 2025 | 97.15 | 98.14 | 96.43 | 97.34 | 97.02 | 0.59% | 1,398,900 |