PCAR - PACCAR INC
124.92
3.730 2.986%
Share volume: 4,789,355
Last Updated: 03-04-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$121.19
3.73
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $124.56 | $124.56 | $126.08 | $126.08 | $123.75 | $123.75 | $124.92 | $124.92 | 4,789,355 | $4,789,355.00 |
| 03-03-2026 | $123.05 | $123.05 | $123.05 | $123.05 | $120.58 | $120.58 | $121.19 | $121.19 | 2,649,649 | $2,649,649.00 |
| 03-02-2026 | $124.64 | $124.64 | $125.41 | $125.41 | $122.12 | $122.12 | $124.43 | $124.43 | 2,655,022 | $2,655,022.00 |
| 02-27-2026 | $123.09 | $123.09 | $126.17 | $126.17 | $122.67 | $122.67 | $126.09 | $126.09 | 5,249,550 | $5,249,550.00 |
| 02-26-2026 | $125.17 | $125.17 | $126.06 | $126.06 | $123.66 | $123.66 | $124.08 | $124.08 | 3,847,075 | $3,847,075.00 |
| 02-25-2026 | $126.71 | $126.71 | $127.24 | $127.24 | $123.89 | $123.89 | $124.58 | $124.58 | 3,831,051 | $3,831,051.00 |
| 02-24-2026 | $125.93 | $125.93 | $127.17 | $127.17 | $125.53 | $125.53 | $126.25 | $126.25 | 3,375,954 | $3,375,954.00 |
| 02-23-2026 | $127.84 | $127.84 | $129.96 | $129.96 | $125.04 | $125.04 | $126.06 | $126.06 | 2,461,333 | $2,461,333.00 |
| 02-20-2026 | $124.14 | $124.14 | $128.48 | $128.48 | $123.82 | $123.82 | $128.46 | $128.46 | 3,452,150 | $3,452,150.00 |
| 02-19-2026 | $125.12 | $125.12 | $125.33 | $125.33 | $124.00 | $124.00 | $124.90 | $124.90 | 3,799,157 | $3,799,157.00 |