PACCAR IncPCARNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $118.16 | $119.02 | $116.67 | $118.80 | 2.00M |
| 1/8/2026 | $113.82 | $119.05 | $113.82 | $118.20 | 2.75M |
| 1/7/2026 | $116.77 | $117.52 | $115.14 | $115.30 | 2.94M |
| 1/6/2026 | $113.49 | $119.21 | $113.33 | $117.08 | 6.44M |
| 1/5/2026 | $111.53 | $113.13 | $111.30 | $112.92 | 3.15M |
| 1/2/2026 | $109.79 | $112.18 | $109.00 | $111.56 | 3.81M |
| 12/31/2025 | $110.89 | $111.00 | $109.38 | $109.51 | 2.10M |
| 12/30/2025 | $111.23 | $111.50 | $110.68 | $110.96 | 1.42M |
| 12/29/2025 | $111.72 | $112.13 | $111.08 | $111.44 | 1.63M |
| 12/26/2025 | $111.52 | $111.92 | $111.14 | $111.79 | 937,100 |
| 12/24/2025 | $111.85 | $112.03 | $111.30 | $111.51 | 720,700 |
| 12/23/2025 | $112.73 | $113.06 | $111.67 | $111.72 | 1.88M |
| 12/22/2025 | $111.89 | $113.11 | $111.45 | $112.81 | 2.03M |
| 12/19/2025 | $110.94 | $112.70 | $110.06 | $111.57 | 9.17M |
| 12/18/2025 | $111.91 | $112.49 | $110.71 | $111.50 | 4.41M |
| 12/17/2025 | $111.69 | $112.49 | $111.08 | $111.63 | 3.06M |
| 12/16/2025 | $113.32 | $113.70 | $110.74 | $112.16 | 3.53M |
| 12/15/2025 | $112.59 | $113.38 | $110.94 | $112.96 | 4.66M |
| 12/12/2025 | $113.24 | $113.82 | $111.49 | $111.56 | 3.34M |
| 12/11/2025 | $113.48 | $114.50 | $112.17 | $112.79 | 3.85M |
| 12/10/2025 | $108.55 | $114.08 | $108.41 | $113.48 | 4.20M |
| 12/9/2025 | $109.02 | $109.96 | $108.49 | $108.91 | 3.10M |
| 12/8/2025 | $110.67 | $111.41 | $109.29 | $109.72 | 4.50M |
| 12/5/2025 | $108.37 | $110.64 | $108.07 | $110.33 | 3.09M |
| 12/4/2025 | $109.04 | $110.28 | $108.35 | $108.50 | 4.43M |
| 12/3/2025 | $105.56 | $109.30 | $104.82 | $108.54 | 3.71M |
| 12/2/2025 | $104.15 | $106.22 | $103.71 | $105.89 | 3.06M |
| 12/1/2025 | $103.98 | $105.77 | $103.72 | $103.97 | 3.45M |
| 11/28/2025 | $104.78 | $105.75 | $104.41 | $105.42 | 993,135 |
| 11/26/2025 | $104.65 | $105.69 | $104.14 | $104.95 | 2.21M |
| 11/25/2025 | $102.97 | $105.43 | $102.53 | $104.92 | 3.23M |
| 11/24/2025 | $103.08 | $104.17 | $102.29 | $102.46 | 4.08M |
| 11/21/2025 | $98.36 | $103.56 | $98.08 | $102.99 | 5.64M |
| 11/20/2025 | $97.59 | $99.50 | $97.05 | $97.60 | 4.07M |
| 11/19/2025 | $97.03 | $97.88 | $96.20 | $96.49 | 2.87M |
| 11/18/2025 | $94.39 | $98.35 | $94.00 | $97.00 | 5.00M |
| 11/17/2025 | $95.71 | $96.27 | $93.86 | $94.15 | 2.70M |
| 11/14/2025 | $96.55 | $96.55 | $94.98 | $95.59 | 2.93M |
| 11/13/2025 | $98.22 | $98.94 | $96.45 | $96.55 | 2.40M |
| 11/12/2025 | $97.82 | $99.97 | $97.57 | $98.47 | 1.86M |
| 11/11/2025 | $99.12 | $99.60 | $97.89 | $98.02 | 2.89M |
| 11/10/2025 | $99.09 | $99.63 | $97.72 | $98.98 | 2.07M |
| 11/7/2025 | $98.14 | $98.97 | $97.16 | $98.69 | 2.63M |
| 11/6/2025 | $100.77 | $101.62 | $98.01 | $98.28 | 4.84M |
| 11/5/2025 | $97.35 | $101.13 | $97.18 | $100.74 | 3.94M |
| 11/4/2025 | $96.77 | $97.68 | $96.22 | $96.92 | 3.00M |
| 11/3/2025 | $98.16 | $98.52 | $96.42 | $97.46 | 2.75M |
| 10/31/2025 | $98.00 | $98.99 | $97.13 | $98.40 | 2.36M |
| 10/30/2025 | $97.72 | $99.80 | $97.00 | $98.82 | 2.23M |
| 10/29/2025 | $98.79 | $100.88 | $97.53 | $98.21 | 3.04M |
| 10/28/2025 | $100.35 | $100.85 | $98.93 | $99.17 | 2.69M |
| 10/27/2025 | $100.86 | $101.29 | $99.99 | $101.08 | 2.98M |
| 10/24/2025 | $100.07 | $100.68 | $99.10 | $100.13 | 2.56M |
| 10/23/2025 | $100.47 | $101.69 | $98.25 | $99.38 | 3.28M |
| 10/22/2025 | $99.99 | $102.42 | $99.20 | $99.80 | 4.33M |
| 10/21/2025 | $98.71 | $101.56 | $97.01 | $99.85 | 5.68M |
| 10/20/2025 | $95.51 | $97.85 | $95.00 | $97.48 | 5.07M |
| 10/17/2025 | $94.32 | $94.97 | $93.19 | $94.69 | 4.29M |
| 10/16/2025 | $95.86 | $96.50 | $94.01 | $95.16 | 2.62M |
| 10/15/2025 | $95.86 | $96.20 | $94.42 | $95.23 | 1.94M |
| 10/14/2025 | $92.44 | $95.78 | $92.25 | $95.11 | 2.20M |
| 10/13/2025 | $93.70 | $94.15 | $92.70 | $93.23 | 2.09M |