PACCAR Inc (PCAR)
NASDAQ: PCAR · Real-Time Price · USD
101.50
+3.96 (4.06%)
At close: Aug 22, 2025, 4:00 PM
100.00
-1.50 (-1.48%)
After-hours: Aug 22, 2025, 7:34 PM EDT

PACCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202598.40102.9598.27101.50101.504.06%3,344,967
Aug 21, 202598.0198.1596.7097.5497.54-0.65%1,410,500
Aug 20, 202599.54100.0398.1498.1898.18-1.29%1,820,687
Aug 19, 202598.41100.3698.1499.4699.461.10%2,064,226
Aug 18, 202598.4898.6497.7198.3898.380.16%1,540,277
Aug 15, 2025100.24100.4297.9798.2298.22-1.47%1,831,049
Aug 14, 202599.75100.4598.3599.6999.69-0.96%2,214,666
Aug 13, 202598.97101.6298.92100.66100.331.73%2,603,769
Aug 12, 202597.5999.6696.6798.9598.621.85%2,569,029
Aug 11, 202598.0098.2596.2797.1596.83-0.20%1,409,522
Aug 8, 202597.1598.1496.4397.3497.020.59%1,398,852
Aug 7, 202597.9498.3296.4396.7796.45-0.62%2,238,856
Aug 6, 202598.3098.5196.9797.3797.05-0.85%1,711,140
Aug 5, 202597.0098.5995.7098.2097.881.93%3,276,262
Aug 4, 202596.7197.3696.0396.3496.02-0.15%2,342,439
Aug 1, 202597.6198.7496.2596.4896.16-2.31%3,551,259
Jul 31, 202597.9699.9597.5598.7698.43-0.24%2,841,014
Jul 30, 202599.77101.0898.1899.0098.67-0.48%5,078,371
Jul 29, 2025101.03101.4499.1399.4899.15-1.15%2,218,151
Jul 28, 2025101.49101.4999.32100.64100.31-0.92%3,003,972
Jul 25, 2025101.57101.7499.84101.57101.240.14%2,983,288
Jul 24, 2025100.85101.7699.53101.43101.100.32%4,415,640
Jul 23, 202599.38102.3399.08101.11100.782.57%6,913,615
Jul 22, 202596.4799.0692.4798.5898.266.10%7,152,284
Jul 21, 202593.7594.5692.6892.9192.60-0.82%4,282,031
Jul 18, 202595.2595.2593.2093.6893.37-0.39%3,704,225
Jul 17, 202595.2796.0493.2094.0593.74-1.40%5,561,648
Jul 16, 202595.1396.1794.2095.3995.080.27%3,055,530
Jul 15, 202596.0896.4495.0795.1394.82-0.79%2,196,314
Jul 14, 202596.8697.3295.5595.8995.57-1.36%2,878,689
Jul 11, 202598.6798.8696.8697.2196.89-2.03%2,822,774
Jul 10, 202598.79100.6098.5799.2298.890.56%2,599,906
Jul 9, 202598.8699.6697.7998.6798.34-0.03%2,097,059
Jul 8, 202596.7899.2196.0898.7098.372.13%2,833,205
Jul 7, 202597.2098.2396.5596.6496.32-1.04%2,693,748
Jul 3, 202599.3999.7297.1097.6697.34-1.69%1,914,518
Jul 2, 202598.2999.4697.8799.3499.011.16%2,804,935
Jul 1, 202594.8599.3094.5398.2097.883.30%3,441,515
Jun 30, 202595.0095.4594.6395.0694.750.18%2,256,793
Jun 27, 202595.0596.2594.4994.8994.580.01%3,274,042
Jun 26, 202594.3995.1993.2794.8894.570.79%3,585,524
Jun 25, 202594.0794.2493.5094.1493.830.14%2,069,266
Jun 24, 202592.2894.1091.6594.0193.702.46%2,344,368
Jun 23, 202591.1491.9890.0591.7591.450.84%2,456,010
Jun 20, 202591.3791.8190.5190.9990.690.30%6,535,619
Jun 18, 202590.9691.7890.2990.7290.42-0.42%2,702,704
Jun 17, 202592.4892.9590.9491.1090.80-1.73%2,494,828
Jun 16, 202592.7493.3592.2092.7092.390.89%2,613,394
Jun 13, 202593.1493.5491.6691.8891.58-1.88%1,976,656
Jun 12, 202593.0993.6792.3993.6493.33-0.26%1,537,124