PACCAR Inc (PCAR)
NASDAQ: PCAR
· Real-Time Price · USD
100.50
4.93 (5.16%)
At close: Sep 26, 2025, 3:59 PM
100.45
-0.05%
After-hours: Sep 26, 2025, 07:44 PM EDT
PCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 99.92 | 102.30 | 99.10 | 100.50 | 100.50 | 5.16% | 5,882,859 |
| Sep 25, 2025 | 96.75 | 97.32 | 95.33 | 95.57 | 95.57 | -1.36% | 2,481,329 |
| Sep 24, 2025 | 97.77 | 98.43 | 96.74 | 96.89 | 96.89 | -0.88% | 2,394,132 |
| Sep 23, 2025 | 97.07 | 98.98 | 96.91 | 97.75 | 97.75 | 0.70% | 2,396,926 |
| Sep 22, 2025 | 99.14 | 99.14 | 97.03 | 97.07 | 97.07 | -2.40% | 2,528,816 |
| Sep 19, 2025 | 101.72 | 102.40 | 98.84 | 99.46 | 99.46 | -1.93% | 7,590,893 |
| Sep 18, 2025 | 100.48 | 101.97 | 99.50 | 101.42 | 101.42 | 0.56% | 3,394,700 |
| Sep 17, 2025 | 103.17 | 103.85 | 100.26 | 100.86 | 100.86 | -1.94% | 3,991,119 |
| Sep 16, 2025 | 102.18 | 103.22 | 101.84 | 102.86 | 102.86 | 0.68% | 2,240,215 |
| Sep 15, 2025 | 102.53 | 102.87 | 101.02 | 102.17 | 102.17 | -0.33% | 3,092,400 |
| Sep 12, 2025 | 101.50 | 103.48 | 100.57 | 102.51 | 102.51 | 0.74% | 3,812,122 |
| Sep 11, 2025 | 98.60 | 102.11 | 98.59 | 101.76 | 101.76 | 3.14% | 2,671,651 |
| Sep 10, 2025 | 97.15 | 98.81 | 97.00 | 98.66 | 98.66 | 1.16% | 2,075,500 |
| Sep 9, 2025 | 98.20 | 98.64 | 97.23 | 97.53 | 97.53 | -0.73% | 1,703,641 |
| Sep 8, 2025 | 99.24 | 99.24 | 97.23 | 98.25 | 98.25 | -0.81% | 1,742,592 |
| 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 |