PACCAR Inc (PCAR) Historical Stock Data
87.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCAR is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-04-21 | 87.17 | 87.29 | ↑$0.12 (0.14%) | 85.05 | 87.72 | 3.15M |
| 2025-04-17 | 87.02 | 88.17 | ↑$1.15 (1.32%) | 87.00 | 88.73 | 2.44M |
| 2025-04-16 | 87.00 | 86.81 | ↓$0.19 (-0.22%) | 86.25 | 88.91 | 3.22M |
| 2025-04-15 | 89.55 | 88.82 | ↓$0.73 (-0.82%) | 88.35 | 90.39 | 2.52M |
| 2025-04-14 | 91.01 | 89.55 | ↓$1.46 (-1.60%) | 88.89 | 91.01 | 3.64M |
| 2025-04-11 | 88.66 | 90.47 | ↑$1.81 (2.04%) | 87.00 | 90.97 | 3.36M |
| 2025-04-10 | 91.19 | 88.77 | ↓$2.42 (-2.65%) | 86.47 | 92.10 | 4.14M |
| 2025-04-09 | 85.71 | 93.93 | ↑$8.22 (9.59%) | 85.20 | 94.56 | 6.97M |
| 2025-04-08 | 89.22 | 86.40 | ↓$2.82 (-3.16%) | 85.10 | 90.48 | 5.34M |
| 2025-04-07 | 88.66 | 88.14 | ↓$0.52 (-0.59%) | 86.12 | 94.00 | 5.59M |
| 2025-04-04 | 90.61 | 90.88 | ↑$0.27 (0.30%) | 89.67 | 93.97 | 6.33M |
| 2025-04-03 | 95.72 | 92.36 | ↓$3.36 (-3.51%) | 92.21 | 96.38 | 4.17M |
| 2025-04-02 | 97.60 | 99.09 | ↑$1.49 (1.53%) | 96.81 | 99.25 | 2M |
| 2025-04-01 | 97.36 | 98.29 | ↑$0.93 (0.96%) | 96.01 | 98.58 | 2.19M |
| 2025-03-31 | 96.90 | 97.37 | ↑$0.47 (0.49%) | 95.86 | 98.12 | 3.36M |
| 2025-03-28 | 98.10 | 96.91 | ↓$1.19 (-1.21%) | 96.60 | 98.69 | 2.32M |
| 2025-03-27 | 99.54 | 98.19 | ↓$1.35 (-1.36%) | 97.92 | 99.63 | 2.25M |
| 2025-03-26 | 99.41 | 99.53 | ↑$0.12 (0.12%) | 98.92 | 100.29 | 1.98M |
| 2025-03-25 | 98.96 | 99.24 | ↑$0.28 (0.28%) | 98.23 | 99.39 | 1.96M |
| 2025-03-24 | 98.41 | 98.64 | ↑$0.23 (0.23%) | 97.94 | 99.06 | 2.56M |
| 2025-03-21 | 97.39 | 97.11 | ↓$0.28 (-0.29%) | 96.24 | 97.85 | 8.55M |
| 2025-03-20 | 99.30 | 98.32 | ↓$0.98 (-0.99%) | 98.00 | 99.57 | 2.48M |
| 2025-03-19 | 99.90 | 99.59 | ↓$0.31 (-0.31%) | 98.91 | 101.43 | 2.23M |
| 2025-03-18 | 100.69 | 100.21 | ↓$0.48 (-0.48%) | 99.53 | 101.23 | 1.86M |
| 2025-03-17 | 98.62 | 101.17 | ↑$2.55 (2.59%) | 98.56 | 101.82 | 2.43M |
| 2025-03-14 | 99.39 | 99.21 | ↓$0.18 (-0.18%) | 98.22 | 99.67 | 3.39M |
| 2025-03-13 | 97.41 | 98.42 | ↑$1.01 (1.04%) | 96.80 | 100.33 | 6.07M |
| 2025-03-12 | 104.79 | 102.33 | ↓$2.46 (-2.35%) | 101.41 | 104.90 | 2.69M |
| 2025-03-11 | 110.22 | 104.72 | ↓$5.50 (-4.99%) | 104.67 | 110.22 | 3.95M |
| 2025-03-10 | 109.95 | 110.56 | ↑$0.61 (0.55%) | 109.44 | 115.43 | 4.92M |
Create an account or log in to view more rows.
$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!
$PCAR bounce back baby
$PCAR hot trash
$PCAR Price target here?
$PCAR when this finally break out we could see huge upside