PACCAR Inc (PCAR) Historical Stock Data
112.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCAR is up 0.43% a day on average. There have been 15 days where PACCAR Inc closed green and 15 days where PCAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 99.12 | 98.02 | ↓$1.10 (-1.11%) | 97.89 | 99.60 | 2.89M |
| 2025-11-10 | 99.09 | 98.98 | ↓$0.11 (-0.11%) | 97.72 | 99.63 | 2.07M |
| 2025-11-07 | 98.14 | 98.69 | ↑$0.55 (0.56%) | 97.16 | 98.97 | 2.63M |
| 2025-11-06 | 100.77 | 98.28 | ↓$2.49 (-2.47%) | 98.01 | 101.62 | 4.84M |
| 2025-11-05 | 97.35 | 100.74 | ↑$3.39 (3.48%) | 97.18 | 101.13 | 3.94M |
| 2025-11-04 | 96.77 | 96.92 | ↑$0.15 (0.16%) | 96.22 | 97.68 | 3M |
| 2025-11-03 | 98.16 | 97.46 | ↓$0.70 (-0.71%) | 96.42 | 98.52 | 2.75M |
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!