PCAR - PACCAR INC
128.31
2.060 1.605%
Share volume: 2,149,600
Last Updated: 04-20-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$126.25
2.06
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $126.11 | $126.11 | $128.49 | $128.49 | $125.62 | $125.62 | $128.31 | $128.31 | 2,149,600 | $2,149,600.00 |
| 04-17-2026 | $125.85 | $125.85 | $127.89 | $127.89 | $125.00 | $125.00 | $126.25 | $126.25 | 3,076,701 | $3,076,701.00 |
| 04-16-2026 | $123.10 | $123.10 | $125.00 | $125.00 | $123.10 | $123.10 | $124.37 | $124.37 | 2,789,036 | $2,789,036.00 |
| 04-15-2026 | $125.24 | $125.24 | $125.27 | $125.27 | $121.81 | $121.81 | $123.48 | $123.48 | 2,974,989 | $2,974,989.00 |
| 04-14-2026 | $127.01 | $127.01 | $127.09 | $127.09 | $123.61 | $123.61 | $125.43 | $125.43 | 3,169,654 | $3,169,654.00 |
| 04-13-2026 | $127.19 | $127.19 | $127.50 | $127.50 | $125.63 | $125.63 | $127.38 | $127.38 | 2,332,223 | $2,332,223.00 |
| 04-10-2026 | $127.39 | $127.39 | $127.94 | $127.94 | $126.47 | $126.47 | $127.19 | $127.19 | 2,468,191 | $2,468,191.00 |
| 04-09-2026 | $124.18 | $124.18 | $127.30 | $127.30 | $123.72 | $123.72 | $127.05 | $127.05 | 2,331,812 | $2,331,812.00 |
| 04-08-2026 | $120.30 | $120.30 | $124.43 | $124.43 | $120.30 | $120.30 | $124.19 | $124.19 | 3,011,109 | $3,011,109.00 |
| 04-07-2026 | $117.68 | $117.68 | $118.46 | $118.46 | $117.00 | $117.00 | $118.20 | $118.20 | 1,780,259 | $1,780,259.00 |