PACCAR Inc (PCAR) Historical Stock Data
111.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCAR is up 0.39% a day on average. There have been 14 days where PACCAR Inc closed green and 16 days where PCAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 111.85 | 111.51 | ↓$0.34 (-0.30%) | 111.30 | 112.03 | 720.68K |
| 2025-12-23 | 112.73 | 111.72 | ↓$1.01 (-0.90%) | 111.67 | 113.06 | 1.88M |
| 2025-12-22 | 111.89 | 112.81 | ↑$0.92 (0.82%) | 111.45 | 113.11 | 2.03M |
| 2025-12-19 | 111.11 | 111.57 | ↑$0.46 (0.42%) | 110.06 | 112.70 | 9.17M |
| 2025-12-18 | 111.91 | 111.50 | ↓$0.41 (-0.37%) | 110.71 | 112.49 | 4.41M |
| 2025-12-17 | 111.69 | 111.63 | ↓$0.06 (-0.05%) | 111.08 | 112.49 | 3.06M |
| 2025-12-16 | 113.32 | 112.16 | ↓$1.16 (-1.02%) | 110.74 | 113.70 | 3.53M |
| 2025-12-15 | 112.59 | 112.96 | ↑$0.37 (0.33%) | 110.94 | 113.38 | 4.66M |
| 2025-12-12 | 113.24 | 111.56 | ↓$1.68 (-1.48%) | 111.49 | 113.82 | 3.34M |
| 2025-12-11 | 113.48 | 112.79 | ↓$0.69 (-0.61%) | 112.17 | 114.50 | 3.85M |
| 2025-12-10 | 108.55 | 113.48 | ↑$4.93 (4.54%) | 108.41 | 114.08 | 4.20M |
| 2025-12-09 | 109.02 | 108.91 | ↓$0.11 (-0.10%) | 108.49 | 109.96 | 3.10M |
| 2025-12-08 | 110.67 | 109.72 | ↓$0.95 (-0.86%) | 109.29 | 111.41 | 4.50M |
| 2025-12-05 | 108.37 | 110.33 | ↑$1.96 (1.81%) | 108.07 | 110.64 | 3.09M |
| 2025-12-04 | 109.04 | 108.50 | ↓$0.54 (-0.50%) | 108.35 | 110.28 | 4.43M |
| 2025-12-03 | 105.56 | 108.54 | ↑$2.99 (2.83%) | 104.82 | 109.30 | 3.71M |
| 2025-12-02 | 104.15 | 105.89 | ↑$1.74 (1.67%) | 103.71 | 106.22 | 3.06M |
| 2025-12-01 | 103.98 | 103.97 | ↓$0.01 (-0.01%) | 103.72 | 105.77 | 3.45M |
| 2025-11-28 | 104.78 | 105.42 | ↑$0.64 (0.61%) | 104.41 | 105.75 | 0.99M |
| 2025-11-26 | 104.65 | 104.95 | ↑$0.30 (0.29%) | 104.14 | 105.69 | 2.21M |
| 2025-11-25 | 102.97 | 104.92 | ↑$1.95 (1.89%) | 102.53 | 105.43 | 3.23M |
| 2025-11-24 | 103.08 | 102.46 | ↓$0.62 (-0.60%) | 102.29 | 104.17 | 4.08M |
| 2025-11-21 | 98.36 | 102.99 | ↑$4.63 (4.71%) | 98.08 | 103.56 | 5.64M |
| 2025-11-20 | 97.59 | 97.60 | ↑$0.01 (0.01%) | 97.05 | 99.50 | 4.07M |
| 2025-11-19 | 97.03 | 96.49 | ↓$0.54 (-0.56%) | 96.20 | 97.88 | 2.87M |
| 2025-11-18 | 94.39 | 97.00 | ↑$2.61 (2.77%) | 94.00 | 98.35 | 5M |
| 2025-11-17 | 95.71 | 94.15 | ↓$1.56 (-1.63%) | 93.86 | 96.27 | 2.70M |
| 2025-11-14 | 96.55 | 95.59 | ↓$0.96 (-0.99%) | 94.98 | 96.55 | 2.93M |
| 2025-11-13 | 98.22 | 96.55 | ↓$1.67 (-1.70%) | 96.45 | 98.94 | 2.40M |
| 2025-11-12 | 97.82 | 98.47 | ↑$0.65 (0.66%) | 97.57 | 99.97 | 1.74M |
Create an account or log in to view more rows.
$PCAR HODL
$PCAR green shoots
$PCAR Moon soon
$PCAR let's gooooooo
$PCAR I like the stock!
$PCAR a comeback is always more fun than an all out win!!!!
$PCAR over a thousand shares in now
$PCAR what’s gonna happen now
$PCAR news?
$PCAR go to the bathroom
come back to green! I like it!