VIE:PCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	108.86	109.58	108.04	108.04	108.04	-1.15%	97
Aug 27, 2026	111.06	111.06	109.30	109.30	109.30	-1.74%	2
Aug 26, 2026	110.88	111.24	110.80	111.24	111.24	-0.11%	-
Aug 25, 2026	111.70	111.90	111.36	111.36	111.36	-0.48%	-
Aug 24, 2026	112.20	113.12	111.90	111.90	111.90	-0.25%	-
Aug 21, 2026	110.34	112.18	110.34	112.18	112.18	1.03%	194
Aug 20, 2026	109.04	111.04	108.32	111.04	111.04	1.09%	97
Aug 19, 2026	110.64	110.64	109.84	109.84	109.84	-1.03%	97
Aug 18, 2026	112.98	113.06	110.98	110.98	110.98	-1.65%	97
Aug 17, 2026	112.78	112.92	112.52	112.84	112.84	-0.12%	98
Aug 14, 2026	113.34	113.34	112.02	112.98	112.98	0.62%	97
Aug 13, 2026	113.90	113.96	112.28	112.28	112.28	-1.02%	97
Aug 12, 2026	114.58	115.30	113.44	113.44	113.44	-1.27%	97
Aug 10, 2026	115.20	115.72	113.06	115.20	114.90	1.07%	174
Aug 7, 2026	114.52	114.60	111.66	113.98	113.68	-0.94%	298
Aug 6, 2026	115.96	116.86	113.10	115.06	114.76	-0.62%	199
Aug 5, 2026	118.10	118.98	115.78	115.78	115.48	-0.02%	234
Aug 4, 2026	115.00	116.22	114.76	115.80	115.50	-0.10%	397
Aug 3, 2026	115.70	117.00	112.16	115.92	115.61	0.50%	851
Jul 31, 2026	116.66	117.00	115.34	115.34	115.04	0.66%	199
Jul 30, 2026	117.68	117.70	114.00	114.58	114.28	-3.62%	211
Jul 29, 2026	122.00	123.00	118.88	118.88	118.57	2.47%	195
Jul 28, 2026	117.40	121.00	115.84	116.02	115.71	-0.09%	601
Jul 27, 2026	116.88	117.64	116.12	116.12	115.81	-1.06%	207
Jul 24, 2026	115.06	117.36	115.06	117.36	117.05	0.34%	97
Jul 23, 2026	115.02	116.96	115.02	116.96	116.65	2.94%	97
Jul 22, 2026	110.28	113.62	110.20	113.62	113.32	3.44%	-
Jul 21, 2026	109.42	112.18	109.22	109.84	109.55	0.07%	121
Jul 20, 2026	110.22	110.66	109.76	109.76	109.47	-1.26%	-
Jul 17, 2026	110.50	111.16	110.22	111.16	110.87	0.85%	-
Jul 16, 2026	107.40	110.22	107.38	110.22	109.93	1.77%	-
Jul 15, 2026	108.94	109.26	108.22	108.30	108.01	0.45%	-
Jul 14, 2026	108.84	109.24	107.82	107.82	107.54	-1.59%	-
Jul 13, 2026	109.14	109.56	108.38	109.56	109.27	-0.22%	-
Jul 10, 2026	107.76	109.80	107.54	109.80	109.51	2.12%	-
Jul 9, 2026	107.22	107.84	107.06	107.52	107.24	0.77%	-
Jul 8, 2026	108.56	108.56	106.70	106.70	106.42	-0.91%	-
Jul 7, 2026	110.20	110.42	107.68	107.68	107.40	-0.41%	-
Jul 6, 2026	104.82	108.12	104.64	108.12	107.84	3.52%	-
Jul 3, 2026	104.58	104.58	104.24	104.44	104.17	-0.61%	-
Jul 2, 2026	106.16	106.40	105.08	105.08	104.80	-1.26%	-
Jul 1, 2026	104.96	106.42	104.96	106.42	106.14	0.91%	-
Jun 30, 2026	105.02	105.46	104.98	105.46	105.18	1.52%	-
Jun 29, 2026	106.06	106.44	103.88	103.88	103.61	-2.33%	-
Jun 26, 2026	106.96	106.96	105.90	106.36	106.08	-0.43%	-
Jun 25, 2026	102.10	106.82	102.10	106.82	106.54	2.42%	-
Jun 24, 2026	103.00	104.30	102.80	104.30	104.03	-0.29%	-
Jun 23, 2026	104.32	104.88	104.32	104.60	104.32	-1.56%	-
Jun 22, 2026	103.78	106.26	103.78	106.26	105.98	2.55%	-
Jun 19, 2026	103.80	103.80	103.52	103.62	103.35	-1.50%	-