Paccar (PCAR)
NASDAQ:PCAR
Want to see PCAR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
110.16
112.21
110.16
110.37
110.37
-1.65%
3,645,283
1.35
May 28, 2026
111.60
113.07
110.61
112.22
112.22
-0.04%
2,117,061
0.77
May 27, 2026
112.61
113.82
112.03
112.26
112.26
+0.22%
2,941,143
1.06
May 26, 2026
110.97
112.02
110.23
112.01
112.01
+2.43%
2,728,423
0.98
May 22, 2026
109.51
109.96
108.46
109.35
109.35
<+0.01%
2,403,602
0.86
May 21, 2026
110.74
110.74
107.78
109.34
109.34
-2.06%
3,370,484
1.21
May 20, 2026
109.53
112.35
108.60
111.64
111.64
+2.07%
2,774,254
0.99
May 19, 2026
110.97
111.21
108.73
109.38
109.38
-2.06%
2,764,976
0.98
May 18, 2026
110.90
111.84
109.50
111.68
111.68
+1.23%
2,863,936
1.01
May 15, 2026
112.08
112.35
109.83
110.32
110.32
-2.02%
2,732,613
0.97
May 14, 2026
112.45
113.25
111.93
112.60
112.60
+0.73%
2,229,151
0.80
May 13, 2026
112.46
113.13
111.56
111.78
111.78
-0.80%
1,965,255
0.70
May 12, 2026
112.81
113.38
111.23
113.03
112.68
+0.06%
2,079,479
0.73
May 11, 2026
114.16
114.56
112.24
112.96
112.61
-1.18%
2,440,556
0.85
May 08, 2026
114.46
114.92
113.56
114.31
113.96
+0.23%
2,028,856
0.71
May 07, 2026
116.26
117.39
113.97
114.05
113.70
-2.11%
2,358,444
0.82
May 06, 2026
115.49
117.10
114.82
116.51
116.15
+2.72%
2,869,951
0.99
May 05, 2026
114.82
115.04
112.69
113.42
113.07
-0.83%
2,633,083
0.90
May 04, 2026
115.29
116.57
113.87
114.37
114.02
-1.47%
2,472,557
0.83
May 01, 2026
118.70
118.99
116.02
116.08
115.72
-2.29%
2,692,894
0.90
Apr 30, 2026
118.46
120.22
118.12
118.80
118.43
+0.56%
2,821,704
0.94
Apr 29, 2026
119.60
121.70
117.87
118.14
117.77
-1.23%
3,402,931
1.14
Apr 28, 2026
128.30
128.30
118.42
119.61
119.24
-5.97%
6,218,806
2.10
Apr 27, 2026
125.71
128.58
125.56
127.20
126.81
+0.16%
4,051,001
1.37
Apr 24, 2026
126.61
127.73
125.20
127.00
126.61
+0.02%
2,725,047
0.91
Apr 23, 2026
126.46
128.71
126.11
126.97
126.58
+1.36%
3,322,779
1.11
Apr 22, 2026
126.54
127.89
124.53
125.27
124.88
-0.72%
2,317,466
0.77
Apr 21, 2026
128.19
129.31
125.25
126.18
125.79
-1.66%
2,985,738
1.00
Apr 20, 2026
126.11
128.49
125.62
128.31
127.91
+1.63%
2,259,134
0.75
Apr 17, 2026
125.85
127.89
125.00
126.25
125.86
+1.51%
3,076,701
1.03
Apr 16, 2026
123.10
125.00
123.10
124.37
123.98
+0.72%
2,789,036
0.95
Apr 15, 2026
125.24
125.27
121.81
123.48
123.10
-1.55%
2,974,989
1.01
Apr 14, 2026
127.01
127.09
123.61
125.43
125.04
-1.53%
3,169,654
1.07
Apr 13, 2026
127.19
127.50
125.63
127.38
126.99
+0.15%
2,332,223
0.78
Apr 10, 2026
127.39
127.94
126.47
127.19
126.80
+0.11%
2,468,191
0.83
Apr 09, 2026
124.18
127.30
123.72
127.05
126.66
+2.30%
2,331,812
0.78
Apr 08, 2026
120.30
124.43
120.30
124.19
123.81
+5.07%
3,011,109
1.01
Apr 07, 2026
117.68
118.46
117.00
118.20
117.83
-0.10%
1,780,259
0.60
Apr 06, 2026
117.88
118.69
117.44
118.32
117.95
0.00%
2,095,083
0.70
Apr 03, 2026
115.72
118.59
115.24
118.32
117.95
0.00%
0
0.00
Apr 02, 2026
115.72
118.59
115.24
118.32
117.95
+0.57%
2,068,388
0.66
Apr 01, 2026
115.78
118.00
115.78
117.65
117.29
+1.86%
2,646,363
0.84
Mar 31, 2026
113.77
116.39
113.11
115.50
115.14
+2.69%
2,459,989
0.79
Mar 30, 2026
114.01
114.01
112.03
112.47
112.12
-0.25%
2,193,613
0.71
Mar 27, 2026
115.19
115.23
112.54
112.75
112.40
-2.24%
2,377,108
0.77
Mar 26, 2026
116.09
117.07
115.04
115.33
114.97
-0.87%
2,492,712
0.81
Mar 25, 2026
116.97
117.59
116.21
116.34
115.98
+0.47%
2,967,913
0.98
Mar 24, 2026
113.11
117.02
112.99
115.80
115.44
+1.29%
1,860,478
0.62
Mar 23, 2026
114.55
115.08
112.85
114.32
113.97
+2.75%
2,848,582
0.96
Mar 20, 2026
112.62
113.37
110.36
111.26
110.92
-1.41%
5,411,862
1.86
Rows: