PACCAR IncPCARNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/17/2026 | $126.81 | $127.73 | $125.98 | $126.80 | 1.49M |
| 2/13/2026 | $124.80 | $127.59 | $124.40 | $127.00 | 3.37M |
| 2/12/2026 | $130.37 | $130.70 | $124.67 | $124.84 | 3.78M |
| 2/11/2026 | $126.73 | $130.19 | $126.63 | $129.48 | 3.29M |
| 2/10/2026 | $127.18 | $128.00 | $126.40 | $127.07 | 2.28M |
| 2/9/2026 | $126.73 | $127.74 | $125.31 | $127.26 | 3.07M |
| 2/6/2026 | $127.62 | $128.94 | $126.34 | $127.35 | 4.39M |
| 2/5/2026 | $128.10 | $128.77 | $126.44 | $127.42 | 4.25M |
| 2/4/2026 | $129.22 | $131.88 | $127.98 | $128.78 | 6.08M |
| 2/3/2026 | $124.85 | $128.42 | $124.85 | $127.90 | 4.14M |
| 2/2/2026 | $122.04 | $124.71 | $121.84 | $124.61 | 2.94M |
| 1/30/2026 | $121.89 | $123.27 | $120.88 | $122.91 | 2.37M |
| 1/29/2026 | $123.24 | $124.16 | $121.75 | $123.32 | 4.48M |
| 1/28/2026 | $122.61 | $125.36 | $122.11 | $123.06 | 3.93M |
| 1/27/2026 | $116.50 | $121.44 | $116.50 | $120.81 | 5.22M |
| 1/26/2026 | $121.69 | $122.56 | $120.28 | $122.11 | 3.14M |
| 1/23/2026 | $123.27 | $123.79 | $121.41 | $122.00 | 2.35M |
| 1/22/2026 | $123.62 | $124.53 | $122.84 | $123.56 | 2.81M |
| 1/21/2026 | $120.04 | $123.99 | $119.95 | $123.26 | 3.01M |
| 1/20/2026 | $119.81 | $120.76 | $118.88 | $119.38 | 2.12M |
| 1/16/2026 | $121.98 | $121.99 | $120.38 | $121.36 | 3.33M |
| 1/15/2026 | $120.03 | $122.65 | $119.48 | $121.92 | 3.56M |
| 1/14/2026 | $119.45 | $120.53 | $118.58 | $119.00 | 3.44M |
| 1/13/2026 | $118.46 | $119.64 | $117.44 | $119.43 | 2.71M |
| 1/12/2026 | $117.75 | $118.63 | $116.72 | $118.46 | 2.87M |
| 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 |