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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 98.40 | 102.95 | 98.27 | 101.50 | 101.50 | 4.06% | 3,344,967 |
Aug 21, 2025 | 98.01 | 98.15 | 96.70 | 97.54 | 97.54 | -0.65% | 1,410,500 |
Aug 20, 2025 | 99.54 | 100.03 | 98.14 | 98.18 | 98.18 | -1.29% | 1,820,687 |
Aug 19, 2025 | 98.41 | 100.36 | 98.14 | 99.46 | 99.46 | 1.10% | 2,064,226 |
Aug 18, 2025 | 98.48 | 98.64 | 97.71 | 98.38 | 98.38 | 0.16% | 1,540,277 |
Aug 15, 2025 | 100.24 | 100.42 | 97.97 | 98.22 | 98.22 | -1.47% | 1,831,049 |
Aug 14, 2025 | 99.75 | 100.45 | 98.35 | 99.69 | 99.69 | -0.96% | 2,214,666 |
Aug 13, 2025 | 98.97 | 101.62 | 98.92 | 100.66 | 100.33 | 1.73% | 2,603,769 |
Aug 12, 2025 | 97.59 | 99.66 | 96.67 | 98.95 | 98.62 | 1.85% | 2,569,029 |
Aug 11, 2025 | 98.00 | 98.25 | 96.27 | 97.15 | 96.83 | -0.20% | 1,409,522 |
Aug 8, 2025 | 97.15 | 98.14 | 96.43 | 97.34 | 97.02 | 0.59% | 1,398,852 |
Aug 7, 2025 | 97.94 | 98.32 | 96.43 | 96.77 | 96.45 | -0.62% | 2,238,856 |
Aug 6, 2025 | 98.30 | 98.51 | 96.97 | 97.37 | 97.05 | -0.85% | 1,711,140 |
Aug 5, 2025 | 97.00 | 98.59 | 95.70 | 98.20 | 97.88 | 1.93% | 3,276,262 |
Aug 4, 2025 | 96.71 | 97.36 | 96.03 | 96.34 | 96.02 | -0.15% | 2,342,439 |
Aug 1, 2025 | 97.61 | 98.74 | 96.25 | 96.48 | 96.16 | -2.31% | 3,551,259 |
Jul 31, 2025 | 97.96 | 99.95 | 97.55 | 98.76 | 98.43 | -0.24% | 2,841,014 |
Jul 30, 2025 | 99.77 | 101.08 | 98.18 | 99.00 | 98.67 | -0.48% | 5,078,371 |
Jul 29, 2025 | 101.03 | 101.44 | 99.13 | 99.48 | 99.15 | -1.15% | 2,218,151 |
Jul 28, 2025 | 101.49 | 101.49 | 99.32 | 100.64 | 100.31 | -0.92% | 3,003,972 |
Jul 25, 2025 | 101.57 | 101.74 | 99.84 | 101.57 | 101.24 | 0.14% | 2,983,288 |
Jul 24, 2025 | 100.85 | 101.76 | 99.53 | 101.43 | 101.10 | 0.32% | 4,415,640 |
Jul 23, 2025 | 99.38 | 102.33 | 99.08 | 101.11 | 100.78 | 2.57% | 6,913,615 |
Jul 22, 2025 | 96.47 | 99.06 | 92.47 | 98.58 | 98.26 | 6.10% | 7,152,284 |
Jul 21, 2025 | 93.75 | 94.56 | 92.68 | 92.91 | 92.60 | -0.82% | 4,282,031 |
Jul 18, 2025 | 95.25 | 95.25 | 93.20 | 93.68 | 93.37 | -0.39% | 3,704,225 |
Jul 17, 2025 | 95.27 | 96.04 | 93.20 | 94.05 | 93.74 | -1.40% | 5,561,648 |
Jul 16, 2025 | 95.13 | 96.17 | 94.20 | 95.39 | 95.08 | 0.27% | 3,055,530 |
Jul 15, 2025 | 96.08 | 96.44 | 95.07 | 95.13 | 94.82 | -0.79% | 2,196,314 |
Jul 14, 2025 | 96.86 | 97.32 | 95.55 | 95.89 | 95.57 | -1.36% | 2,878,689 |
Jul 11, 2025 | 98.67 | 98.86 | 96.86 | 97.21 | 96.89 | -2.03% | 2,822,774 |
Jul 10, 2025 | 98.79 | 100.60 | 98.57 | 99.22 | 98.89 | 0.56% | 2,599,906 |
Jul 9, 2025 | 98.86 | 99.66 | 97.79 | 98.67 | 98.34 | -0.03% | 2,097,059 |
Jul 8, 2025 | 96.78 | 99.21 | 96.08 | 98.70 | 98.37 | 2.13% | 2,833,205 |
Jul 7, 2025 | 97.20 | 98.23 | 96.55 | 96.64 | 96.32 | -1.04% | 2,693,748 |
Jul 3, 2025 | 99.39 | 99.72 | 97.10 | 97.66 | 97.34 | -1.69% | 1,914,518 |
Jul 2, 2025 | 98.29 | 99.46 | 97.87 | 99.34 | 99.01 | 1.16% | 2,804,935 |
Jul 1, 2025 | 94.85 | 99.30 | 94.53 | 98.20 | 97.88 | 3.30% | 3,441,515 |
Jun 30, 2025 | 95.00 | 95.45 | 94.63 | 95.06 | 94.75 | 0.18% | 2,256,793 |
Jun 27, 2025 | 95.05 | 96.25 | 94.49 | 94.89 | 94.58 | 0.01% | 3,274,042 |
Jun 26, 2025 | 94.39 | 95.19 | 93.27 | 94.88 | 94.57 | 0.79% | 3,585,524 |
Jun 25, 2025 | 94.07 | 94.24 | 93.50 | 94.14 | 93.83 | 0.14% | 2,069,266 |
Jun 24, 2025 | 92.28 | 94.10 | 91.65 | 94.01 | 93.70 | 2.46% | 2,344,368 |
Jun 23, 2025 | 91.14 | 91.98 | 90.05 | 91.75 | 91.45 | 0.84% | 2,456,010 |
Jun 20, 2025 | 91.37 | 91.81 | 90.51 | 90.99 | 90.69 | 0.30% | 6,535,619 |
Jun 18, 2025 | 90.96 | 91.78 | 90.29 | 90.72 | 90.42 | -0.42% | 2,702,704 |
Jun 17, 2025 | 92.48 | 92.95 | 90.94 | 91.10 | 90.80 | -1.73% | 2,494,828 |
Jun 16, 2025 | 92.74 | 93.35 | 92.20 | 92.70 | 92.39 | 0.89% | 2,613,394 |
Jun 13, 2025 | 93.14 | 93.54 | 91.66 | 91.88 | 91.58 | -1.88% | 1,976,656 |
Jun 12, 2025 | 93.09 | 93.67 | 92.39 | 93.64 | 93.33 | -0.26% | 1,537,124 |