VIE:PCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	103.78	104.02	103.06	103.06	103.06	-1.68%	-
Sep 16, 2026	106.32	106.60	104.82	104.82	104.82	-0.68%	10
Sep 15, 2026	106.12	106.20	105.16	105.54	105.54	0.32%	60
Sep 14, 2026	106.12	106.20	104.58	105.20	105.20	-1.00%	3
Sep 11, 2026	106.06	106.96	106.06	106.26	106.26	0.63%	-
Sep 10, 2026	106.08	106.22	105.30	105.60	105.60	1.46%	291
Sep 9, 2026	105.26	105.72	104.08	104.08	104.08	-1.57%	97
Sep 8, 2026	106.52	106.94	105.74	105.74	105.74	-0.77%	-
Sep 7, 2026	106.94	106.94	106.56	106.56	106.56	-0.73%	-
Sep 4, 2026	107.20	107.80	107.20	107.34	107.34	1.21%	-
Sep 3, 2026	105.34	106.06	105.32	106.06	106.06	0.26%	97
Sep 2, 2026	105.92	105.92	105.20	105.78	105.78	-0.64%	97
Sep 1, 2026	107.08	107.08	105.84	106.46	106.46	-0.36%	97
Aug 31, 2026	108.00	108.14	106.84	106.84	106.84	-1.11%	-
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%	-