PACCAR Inc (PCAR)
99.14
0.85 (0.86%)
At close: Apr 02, 2025, 3:59 PM
94.63
-4.55%
After-hours: Apr 02, 2025, 07:56 PM EDT
PACCAR Inc Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 97.60 | 99.25 | 96.81 | 99.09 | 0.80 | 0.81% | 1,981,408 |
| Apr 1, 2025 | 97.36 | 98.58 | 96.01 | 98.29 | 0.92 | 0.94% | 2,194,121 |
| Mar 31, 2025 | 96.90 | 98.12 | 95.86 | 97.37 | 0.46 | 0.47% | 3,356,826 |
| Mar 28, 2025 | 98.10 | 98.69 | 96.60 | 96.91 | -1.28 | -1.30% | 2,320,505 |
| Mar 27, 2025 | 99.54 | 99.63 | 97.92 | 98.19 | -1.34 | -1.35% | 2,250,818 |
| Mar 26, 2025 | 99.41 | 100.29 | 98.92 | 99.53 | 0.29 | 0.29% | 1,981,947 |
| Mar 25, 2025 | 98.96 | 99.39 | 98.23 | 99.24 | 0.60 | 0.61% | 1,956,719 |
| Mar 24, 2025 | 98.41 | 99.06 | 97.94 | 98.64 | 1.53 | 1.58% | 2,562,497 |
| Mar 21, 2025 | 97.39 | 97.85 | 96.24 | 97.11 | -1.21 | -1.23% | 8,554,989 |
| Mar 20, 2025 | 99.30 | 99.57 | 98.00 | 98.32 | -1.27 | -1.28% | 2,483,400 |
| Mar 19, 2025 | 99.90 | 101.43 | 98.91 | 99.59 | -0.62 | -0.62% | 2,233,920 |
| Mar 18, 2025 | 100.69 | 101.23 | 99.53 | 100.21 | -0.96 | -0.95% | 1,862,984 |
| Mar 17, 2025 | 98.62 | 101.82 | 98.56 | 101.17 | 1.96 | 1.98% | 2,434,200 |
| Mar 14, 2025 | 99.39 | 99.67 | 98.22 | 99.21 | 0.79 | 0.80% | 3,389,801 |
| Mar 13, 2025 | 97.41 | 100.33 | 96.80 | 98.42 | -3.91 | -3.82% | 6,074,140 |
| Mar 12, 2025 | 104.79 | 104.90 | 101.41 | 102.33 | -2.39 | -2.28% | 2,691,017 |
| Mar 11, 2025 | 110.22 | 110.22 | 104.67 | 104.72 | -5.84 | -5.28% | 3,946,434 |
| Mar 10, 2025 | 109.95 | 115.43 | 109.44 | 110.56 | 0.50 | 0.45% | 4,924,933 |
| Mar 7, 2025 | 106.64 | 110.40 | 106.40 | 110.06 | 3.17 | 2.97% | 3,080,100 |
| Mar 6, 2025 | 102.56 | 107.21 | 102.10 | 106.89 | 3.92 | 3.81% | 3,289,032 |
| Mar 5, 2025 | 100.84 | 103.20 | 99.82 | 102.97 | 1.49 | 1.47% | 2,327,600 |
| Mar 4, 2025 | 104.60 | 104.77 | 101.05 | 101.48 | -3.54 | -3.37% | 3,245,525 |
| Mar 3, 2025 | 107.82 | 108.50 | 104.36 | 105.02 | -2.22 | -2.07% | 2,467,939 |
| Feb 28, 2025 | 106.42 | 107.47 | 105.55 | 107.24 | 1.74 | 1.65% | 3,414,440 |
| Feb 27, 2025 | 105.85 | 107.17 | 105.17 | 105.50 | -0.53 | -0.50% | 2,136,981 |
| Feb 26, 2025 | 106.76 | 107.26 | 105.92 | 106.03 | -0.55 | -0.52% | 2,280,217 |
| Feb 25, 2025 | 106.64 | 108.10 | 105.48 | 106.58 | 0.33 | 0.31% | 3,738,300 |
| Feb 24, 2025 | 105.23 | 106.41 | 104.74 | 106.25 | 1.79 | 1.71% | 3,477,888 |
| Feb 21, 2025 | 106.38 | 106.48 | 103.18 | 104.46 | -2.00 | -1.88% | 2,978,800 |
| Feb 20, 2025 | 106.44 | 106.75 | 105.55 | 106.46 | -0.75 | -0.70% | 1,804,440 |
| Feb 19, 2025 | 105.96 | 107.60 | 105.79 | 107.21 | 0.67 | 0.63% | 1,957,400 |
| Feb 18, 2025 | 106.38 | 106.58 | 104.94 | 106.54 | 0.58 | 0.55% | 1,979,940 |
| Feb 14, 2025 | 105.55 | 106.39 | 104.95 | 105.96 | 0.70 | 0.67% | 1,849,845 |
| Feb 13, 2025 | 102.87 | 105.51 | 102.54 | 105.26 | 2.15 | 2.09% | 2,315,313 |
| Feb 12, 2025 | 104.35 | 104.61 | 102.07 | 103.11 | -2.98 | -2.81% | 4,474,112 |
| Feb 11, 2025 | 105.35 | 106.33 | 105.21 | 106.09 | -0.02 | -0.02% | 1,203,700 |
| Feb 10, 2025 | 106.83 | 107.11 | 105.80 | 106.11 | 0.09 | 0.08% | 1,747,104 |
| Feb 7, 2025 | 107.76 | 108.11 | 105.89 | 106.02 | -1.66 | -1.54% | 1,642,500 |
| Feb 6, 2025 | 107.64 | 108.29 | 106.88 | 107.68 | 0.69 | 0.64% | 1,308,433 |
| Feb 5, 2025 | 108.08 | 108.21 | 105.18 | 106.99 | -1.49 | -1.37% | 2,191,707 |
| Feb 4, 2025 | 109.37 | 109.78 | 108.42 | 108.48 | -0.65 | -0.60% | 2,274,200 |
| Feb 3, 2025 | 109.71 | 111.19 | 107.64 | 109.13 | -1.75 | -1.58% | 2,439,100 |
| Jan 31, 2025 | 112.17 | 112.66 | 110.68 | 110.88 | -1.63 | -1.45% | 2,024,772 |
| Jan 30, 2025 | 111.09 | 112.74 | 110.89 | 112.51 | 1.62 | 1.46% | 2,834,439 |
| Jan 29, 2025 | 109.99 | 111.91 | 109.75 | 110.89 | 3.64 | 3.39% | 3,747,407 |
| Jan 28, 2025 | 106.16 | 110.99 | 104.31 | 107.25 | -2.66 | -2.42% | 4,427,400 |
| Jan 27, 2025 | 109.35 | 110.08 | 108.15 | 109.91 | 0.01 | 0.01% | 3,213,946 |
| Jan 24, 2025 | 110.02 | 110.29 | 109.01 | 109.90 | -0.16 | -0.15% | 2,406,048 |
| Jan 23, 2025 | 110.35 | 110.73 | 109.71 | 110.06 | 0.22 | 0.20% | 1,359,421 |
| Jan 22, 2025 | 110.22 | 110.78 | 109.50 | 109.84 | -0.27 | -0.25% | 2,135,931 |