PCAR(PCAR)
PCAR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $131.76 | $133.23 | $130.91 | $133.11 | 3.11M |
| 8/6/2026 | $134.87 | $135.40 | $131.50 | $132.06 | 2.65M |
| 8/5/2026 | $135.30 | $136.76 | $133.08 | $133.34 | 5.27M |
| 8/4/2026 | $129.78 | $136.61 | $129.78 | $135.96 | 6.16M |
| 8/3/2026 | $134.33 | $134.84 | $131.77 | $132.06 | 5.88M |
| 7/31/2026 | $136.21 | $136.21 | $132.12 | $132.68 | 3.18M |
| 7/30/2026 | $134.93 | $134.93 | $131.42 | $133.76 | 4.22M |
| 7/29/2026 | $137.65 | $138.58 | $133.61 | $133.87 | 4.60M |
| 7/28/2026 | $131.94 | $139.24 | $131.40 | $138.21 | 5.68M |
| 7/27/2026 | $132.82 | $134.27 | $131.42 | $133.44 | 3.69M |
| 7/24/2026 | $130.72 | $133.90 | $130.46 | $132.24 | 3.80M |
| 7/23/2026 | $130.64 | $133.49 | $130.50 | $130.75 | 5.36M |
| 7/22/2026 | $127.00 | $131.85 | $126.82 | $131.11 | 4.80M |
| 7/21/2026 | $125.52 | $126.88 | $124.38 | $126.25 | 4.47M |
| 7/20/2026 | $126.79 | $127.14 | $124.29 | $124.33 | 2.43M |
| 7/17/2026 | $126.42 | $128.26 | $124.85 | $126.20 | 3.63M |
| 7/16/2026 | $123.71 | $126.80 | $123.19 | $126.67 | 2.62M |
| 7/15/2026 | $124.42 | $124.63 | $122.40 | $123.15 | 1.87M |
| 7/14/2026 | $124.45 | $125.50 | $122.66 | $123.94 | 2.16M |
| 7/13/2026 | $125.42 | $126.24 | $123.92 | $124.26 | 2.69M |
| 7/10/2026 | $122.92 | $125.59 | $122.92 | $124.57 | 1.92M |
| 7/9/2026 | $122.56 | $124.16 | $121.30 | $123.28 | 2.73M |
| 7/8/2026 | $123.66 | $123.71 | $121.51 | $122.50 | 4.48M |
| 7/7/2026 | $125.55 | $126.24 | $122.90 | $124.46 | 3.20M |
| 7/6/2026 | $120.91 | $126.05 | $120.46 | $125.91 | 3.90M |
| 7/2/2026 | $121.24 | $121.73 | $118.66 | $119.50 | 2.91M |
| 7/1/2026 | $120.07 | $121.85 | $119.00 | $121.24 | 2.79M |
| 6/30/2026 | $119.60 | $121.81 | $119.01 | $120.12 | 3.32M |
| 6/29/2026 | $120.24 | $120.24 | $118.38 | $119.60 | 2.22M |
| 6/26/2026 | $121.00 | $121.83 | $119.54 | $120.68 | 4.51M |
| 6/25/2026 | $117.86 | $123.03 | $117.86 | $121.68 | 2.70M |
| 6/24/2026 | $117.40 | $118.53 | $116.32 | $117.03 | 3.50M |
| 6/23/2026 | $120.03 | $120.03 | $116.76 | $116.78 | 3.34M |
| 6/22/2026 | $119.30 | $121.59 | $119.01 | $120.12 | 3.71M |
| 6/18/2026 | $118.41 | $120.92 | $118.02 | $118.95 | 6.43M |
| 6/17/2026 | $120.30 | $121.15 | $116.36 | $117.34 | 5.59M |
| 6/16/2026 | $121.34 | $122.58 | $120.97 | $121.04 | 2.64M |
| 6/15/2026 | $120.64 | $121.84 | $119.74 | $120.69 | 2.83M |
| 6/12/2026 | $118.25 | $119.10 | $117.00 | $118.52 | 2.62M |
| 6/11/2026 | $114.65 | $118.17 | $114.15 | $117.58 | 3.20M |
| 6/10/2026 | $119.43 | $120.95 | $113.94 | $113.99 | 2.63M |
| 6/9/2026 | $118.63 | $120.60 | $116.73 | $119.69 | 3.09M |
| 6/8/2026 | $117.26 | $119.23 | $116.17 | $118.44 | 3.19M |
| 6/5/2026 | $117.62 | $118.73 | $116.19 | $116.68 | 3.68M |
| 6/4/2026 | $115.82 | $118.76 | $114.56 | $118.07 | 5.08M |
| 6/3/2026 | $113.30 | $115.80 | $112.68 | $114.38 | 3.09M |
| 6/2/2026 | $109.82 | $114.05 | $109.82 | $112.89 | 2.60M |
| 6/1/2026 | $108.88 | $109.70 | $106.77 | $109.47 | 3.34M |
| 5/29/2026 | $110.16 | $112.21 | $110.16 | $110.37 | 3.65M |
| 5/28/2026 | $111.60 | $113.07 | $110.61 | $112.22 | 2.12M |
| 5/27/2026 | $112.61 | $113.82 | $112.03 | $112.26 | 2.94M |
| 5/26/2026 | $110.97 | $112.02 | $110.23 | $112.01 | 2.73M |
| 5/22/2026 | $109.51 | $109.96 | $108.46 | $109.35 | 2.40M |
| 5/21/2026 | $110.74 | $110.74 | $107.78 | $109.34 | 3.37M |
| 5/20/2026 | $109.53 | $112.35 | $108.60 | $111.64 | 2.77M |
| 5/19/2026 | $110.97 | $111.21 | $108.73 | $109.38 | 2.76M |
| 5/18/2026 | $110.90 | $111.84 | $109.50 | $111.68 | 2.86M |
| 5/15/2026 | $112.08 | $112.35 | $109.83 | $110.32 | 2.73M |
| 5/14/2026 | $112.45 | $113.25 | $111.93 | $112.60 | 2.23M |
| 5/13/2026 | $112.46 | $113.13 | $111.56 | $111.78 | 1.97M |
| 5/12/2026 | $112.81 | $113.38 | $111.23 | $113.03 | 2.08M |