PCAR(PCAR)
PCAR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $125.85 | $127.89 | $125.00 | $126.25 | 2.78M |
| 4/16/2026 | $123.10 | $125.00 | $123.10 | $124.37 | 2.79M |
| 4/15/2026 | $125.24 | $125.27 | $121.81 | $123.48 | 2.98M |
| 4/14/2026 | $127.01 | $127.09 | $123.61 | $125.43 | 3.17M |
| 4/13/2026 | $127.19 | $127.50 | $125.63 | $127.38 | 2.33M |
| 4/10/2026 | $127.39 | $127.94 | $126.47 | $127.19 | 2.47M |
| 4/9/2026 | $124.18 | $127.30 | $123.72 | $127.05 | 2.33M |
| 4/8/2026 | $120.30 | $124.43 | $120.30 | $124.19 | 3.01M |
| 4/7/2026 | $117.68 | $118.46 | $117.00 | $118.20 | 1.78M |
| 4/6/2026 | $117.88 | $118.69 | $117.44 | $118.32 | 2.10M |
| 4/2/2026 | $115.72 | $118.59 | $115.24 | $118.32 | 2.07M |
| 4/1/2026 | $115.78 | $118.00 | $115.78 | $117.65 | 2.65M |
| 3/31/2026 | $113.77 | $116.39 | $113.11 | $115.50 | 2.46M |
| 3/30/2026 | $114.01 | $114.01 | $112.03 | $112.47 | 2.19M |
| 3/27/2026 | $115.19 | $115.23 | $112.54 | $112.75 | 2.38M |
| 3/26/2026 | $116.09 | $117.07 | $115.04 | $115.33 | 2.49M |
| 3/25/2026 | $116.97 | $117.59 | $116.21 | $116.34 | 2.97M |
| 3/24/2026 | $113.11 | $117.02 | $112.99 | $115.80 | 1.86M |
| 3/23/2026 | $114.55 | $115.08 | $112.85 | $114.32 | 2.85M |
| 3/20/2026 | $112.62 | $113.37 | $110.36 | $111.26 | 5.41M |
| 3/19/2026 | $114.42 | $114.77 | $112.16 | $112.85 | 2.52M |
| 3/18/2026 | $115.43 | $116.00 | $114.00 | $114.69 | 1.73M |
| 3/17/2026 | $115.71 | $116.69 | $114.50 | $115.43 | 1.87M |
| 3/16/2026 | $116.23 | $116.51 | $114.15 | $115.63 | 2.60M |
| 3/13/2026 | $117.82 | $118.09 | $114.94 | $115.34 | 2.63M |
| 3/12/2026 | $117.33 | $118.88 | $116.68 | $116.82 | 2.69M |
| 3/11/2026 | $118.30 | $118.57 | $116.78 | $118.12 | 1.81M |
| 3/10/2026 | $120.27 | $121.20 | $118.79 | $119.02 | 2.12M |
| 3/9/2026 | $118.79 | $121.17 | $116.55 | $120.67 | 3.47M |
| 3/6/2026 | $120.87 | $121.78 | $119.94 | $120.43 | 3.45M |
| 3/5/2026 | $123.19 | $123.55 | $121.11 | $123.34 | 3.73M |
| 3/4/2026 | $124.56 | $126.08 | $123.75 | $124.92 | 4.85M |
| 3/3/2026 | $123.05 | $123.05 | $120.58 | $121.19 | 2.65M |
| 3/2/2026 | $124.64 | $125.41 | $122.12 | $124.43 | 2.66M |
| 2/27/2026 | $123.09 | $126.17 | $122.67 | $126.09 | 5.25M |
| 2/26/2026 | $125.17 | $126.06 | $123.66 | $124.08 | 3.85M |
| 2/25/2026 | $126.71 | $127.24 | $123.89 | $124.58 | 3.83M |
| 2/24/2026 | $125.93 | $127.17 | $125.53 | $126.25 | 3.38M |
| 2/23/2026 | $127.84 | $129.96 | $125.04 | $126.06 | 2.46M |
| 2/20/2026 | $124.14 | $128.48 | $123.82 | $128.46 | 3.45M |
| 2/19/2026 | $125.12 | $125.33 | $124.00 | $124.90 | 3.80M |
| 2/18/2026 | $126.81 | $127.17 | $124.90 | $125.17 | 3.29M |
| 2/17/2026 | $126.81 | $127.75 | $125.98 | $126.52 | 2.85M |
| 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 |