VIE:PCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	93.55	93.55	93.20	93.20	-	1.28%	-
Jun 1, 2026	94.85	95.19	92.02	92.02	92.02	-3.12%	-
May 29, 2026	96.42	96.57	94.98	94.98	94.98	-1.73%	-
May 28, 2026	96.18	96.65	95.64	96.65	96.65	-0.26%	-
May 27, 2026	96.34	96.90	96.31	96.90	96.90	2.12%	-
May 26, 2026	94.70	95.13	94.58	94.89	94.89	-0.02%	-
May 25, 2026	94.73	95.35	94.73	94.91	94.91	0.81%	37
May 22, 2026	94.36	94.73	94.15	94.15	94.15	0.81%	-
May 21, 2026	96.41	96.58	93.39	93.39	93.39	-2.29%	-
May 20, 2026	94.35	95.58	94.35	95.58	95.58	0.88%	-
May 19, 2026	95.88	96.00	94.75	94.75	94.75	-0.01%	-
May 18, 2026	95.41	95.44	94.76	94.76	94.76	-1.00%	-
May 15, 2026	96.55	96.55	95.72	95.72	95.72	-0.84%	-
May 14, 2026	95.54	96.53	95.54	96.53	96.53	0.85%	-
May 13, 2026	96.07	96.34	95.72	95.72	95.72	0.42%	-
May 11, 2026	97.08	97.08	95.62	95.62	95.32	-1.44%	-
May 8, 2026	97.23	97.26	97.02	97.02	96.72	-0.95%	-
May 7, 2026	99.36	99.36	97.95	97.95	97.64	-0.99%	-
May 6, 2026	96.84	98.93	96.84	98.93	98.62	2.25%	-
May 5, 2026	98.07	98.12	96.75	96.75	96.45	-1.97%	-
May 4, 2026	98.94	98.94	98.62	98.69	98.38	-3.38%	-
Apr 30, 2026	101.90	103.00	101.78	102.14	101.82	0.22%	-
Apr 29, 2026	102.40	103.00	101.92	101.92	101.60	-1.62%	-
Apr 28, 2026	108.82	109.44	103.60	103.60	103.28	-4.34%	194
Apr 27, 2026	108.04	108.30	107.84	108.30	107.96	0.31%	-
Apr 24, 2026	108.28	108.28	107.72	107.96	107.62	-0.70%	-
Apr 23, 2026	106.44	108.72	106.38	108.72	108.38	0.95%	90
Apr 22, 2026	108.06	108.40	107.70	107.70	107.36	-0.79%	-
Apr 21, 2026	109.06	109.76	108.56	108.56	108.22	0.07%	-
Apr 20, 2026	106.66	108.48	106.40	108.48	108.14	1.08%	-
Apr 17, 2026	105.92	107.32	105.80	107.32	106.98	1.71%	-
Apr 16, 2026	104.76	105.52	104.76	105.52	105.19	1.87%	-
Apr 15, 2026	106.42	106.42	103.58	103.58	103.26	-3.32%	-
Apr 14, 2026	108.16	108.30	107.14	107.14	106.81	-0.39%	-
Apr 13, 2026	108.24	109.00	107.56	107.56	107.22	-1.09%	-
Apr 10, 2026	108.54	108.74	108.42	108.74	108.40	1.47%	-
Apr 9, 2026	106.22	107.16	105.92	107.16	106.83	1.48%	-
Apr 8, 2026	103.56	105.60	103.24	105.60	105.27	3.98%	-
Apr 7, 2026	102.54	102.70	101.56	101.56	101.24	-0.04%	-
Apr 2, 2026	100.60	101.60	100.30	101.60	101.28	0.42%	-
Apr 1, 2026	100.32	101.18	99.66	101.18	100.86	2.17%	-
Mar 31, 2026	98.83	99.03	98.28	99.03	98.72	0.47%	-
Mar 30, 2026	98.35	98.82	98.35	98.57	98.26	-0.32%	-
Mar 27, 2026	100.66	100.66	98.89	98.89	98.58	-1.19%	-
Mar 26, 2026	100.34	100.98	99.95	100.08	99.77	-1.17%	-
Mar 25, 2026	101.30	101.30	100.72	101.26	100.94	0.50%	-
Mar 24, 2026	98.76	100.76	98.52	100.76	100.45	2.39%	-
Mar 23, 2026	95.57	98.56	95.57	98.41	98.10	1.76%	-
Mar 20, 2026	97.63	97.63	96.71	96.71	96.41	-1.30%	-
Mar 19, 2026	100.08	100.08	97.98	97.98	97.67	-1.99%	-