PACCAR Inc (PCAR)
NASDAQ: PCAR
· Real-Time Price · USD
99.69
-0.97 (-0.96%)
At close: Aug 14, 2025, 3:59 PM
99.69
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
PCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 99.75 | 100.45 | 98.35 | 99.69 | 99.69 | -0.96% | 2,143,359 |
| 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 |
| Aug 7, 2025 | 97.94 | 98.32 | 96.43 | 96.77 | 96.45 | -0.62% | 2,238,856 |
| Aug 6, 2025 | 98.30 | 98.51 | 96.97 | 97.37 | 97.05 | -0.85% | 1,711,140 |
| Aug 5, 2025 | 97.00 | 98.59 | 95.70 | 98.20 | 97.88 | 1.93% | 3,276,262 |
| Aug 4, 2025 | 96.71 | 97.36 | 96.03 | 96.34 | 96.02 | -0.15% | 2,342,439 |
| Aug 1, 2025 | 97.61 | 98.74 | 96.25 | 96.48 | 96.16 | -2.31% | 3,551,300 |
| Jul 31, 2025 | 97.96 | 99.95 | 97.55 | 98.76 | 98.44 | -0.24% | 2,841,014 |
| Jul 30, 2025 | 99.77 | 101.08 | 98.18 | 99.00 | 98.68 | -0.48% | 5,078,400 |
| Jul 29, 2025 | 101.03 | 101.44 | 99.13 | 99.48 | 99.15 | -1.15% | 2,218,151 |
| Jul 28, 2025 | 101.49 | 101.49 | 99.32 | 100.64 | 100.31 | -0.92% | 3,003,972 |
| Jul 25, 2025 | 101.57 | 101.74 | 99.84 | 101.57 | 101.24 | 0.14% | 2,983,300 |
| Jul 24, 2025 | 100.85 | 101.76 | 99.53 | 101.43 | 101.10 | 0.32% | 4,415,640 |
| Jul 23, 2025 | 99.38 | 102.33 | 99.08 | 101.11 | 100.78 | 2.57% | 6,913,615 |
| Jul 22, 2025 | 96.47 | 99.06 | 92.47 | 98.58 | 98.26 | 6.10% | 7,152,300 |
| Jul 21, 2025 | 93.75 | 94.56 | 92.68 | 92.91 | 92.61 | -0.82% | 4,282,031 |
| Jul 18, 2025 | 95.25 | 95.25 | 93.20 | 93.68 | 93.37 | -0.39% | 3,704,225 |