PCAR
Paccar (PCAR)
NASDAQ
$106.46+$0.13 (+0.12%)
Price as of Nov 13, 2026 12:59 PM EST
  • $56.0B
    Market Cap
  • 12.84%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    -1.34%
    Low Price$101.57
    High Price$110.45
  • 3 Months
    -18.60%
    Low Price$101.57
    High Price$130.60
  • 1 Year
    +12.84%
    Low Price$91.89
    High Price$137.39
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
108.70
108.85
106.24
106.33
-1.66%
2,385,318
11/11/2026
106.27
108.17
105.32
108.13
+2.42%
3,485,587
11/10/2026
104.68
106.34
103.97
105.57
+0.18%
3,197,787
11/10/2026
$0.35 Dividend
11/09/2026
103.29
106.13
102.77
105.38
+3.68%
4,568,562
11/06/2026
102.57
104.53
101.32
101.64
-2.41%
4,214,549
11/05/2026
106.33
108.49
103.66
104.15
-1.56%
5,879,703
11/04/2026
103.19
106.05
101.84
105.81
+4.05%
4,869,672
11/03/2026
103.07
103.50
100.62
101.69
-0.69%
5,303,729
11/02/2026
102.51
104.02
102.05
102.40
+0.81%
4,015,214
10/30/2026
102.38
102.66
100.97
101.57
-0.37%
4,500,667
10/29/2026
102.54
102.84
100.86
101.95
-0.13%
3,959,580
10/28/2026
102.74
103.27
100.16
102.08
-1.26%
3,876,571
10/27/2026
102.98
106.02
99.74
103.39
-0.61%
9,574,510
10/27/2026
$1.61 Earnings
10/26/2026
106.94
107.54
102.99
104.02
-2.42%
5,679,884
10/23/2026
108.22
108.45
106.35
106.61
-2.40%
2,052,202
10/22/2026
109.40
109.61
107.89
109.23
-0.57%
2,592,920
10/21/2026
109.93
110.63
109.18
109.86
+0.14%
2,196,951
10/20/2026
107.65
109.93
107.20
109.71
+1.52%
2,365,623
10/19/2026
110.42
111.03
107.82
108.06
-2.17%
2,315,317
10/16/2026
111.25
112.34
110.16
110.45
+0.009%
2,947,205
10/15/2026
109.58
110.96
108.78
110.44
+2.07%
4,205,743
10/14/2026
107.62
108.29
107.09
108.20
+0.54%
2,749,652
10/13/2026
108.27
108.59
106.01
107.62
-0.14%
2,801,109
10/12/2026
107.86
109.34
107.54
107.77
+0.08%
2,153,893
10/09/2026
109.11
109.46
107.25
107.68
-1.48%
3,249,171
10/08/2026
105.91
109.33
105.09
109.30
+2.62%
3,775,178
10/07/2026
108.22
108.30
106.17
106.51
-2.25%
4,175,011
10/06/2026
108.82
109.96
108.35
108.96
-0.04%
3,080,627
10/05/2026
108.69
109.69
107.68
109.00
-0.29%
2,932,414
10/02/2026
110.14
110.85
108.20
109.32
-0.24%
4,360,798
10/01/2026
109.31
111.36
108.91
109.58
+0.12%
4,043,587
09/30/2026
111.20
111.68
109.14
109.45
-1.78%
3,238,923
09/29/2026
111.34
112.04
110.48
111.43
+0.13%
2,805,674
09/28/2026
110.00
111.85
110.00
111.28
+0.31%
3,342,727
09/25/2026
110.70
112.40
110.51
110.94
+0.58%
3,864,179
09/24/2026
111.72
112.41
109.81
110.30
-1.27%
3,692,341
09/23/2026
112.88
113.51
111.53
111.72
-1.59%
3,680,934
09/22/2026
114.95
115.40
111.53
113.52
-0.72%
7,320,552
09/21/2026
115.68
116.31
113.39
114.35
-1.15%
5,239,604
09/18/2026
116.97
117.46
113.69
115.68
-1.11%
10,696,808
09/17/2026
118.96
119.36
116.69
116.97
-0.73%
2,962,457
09/16/2026
123.15
123.15
116.61
117.83
-3.46%
2,719,896
09/15/2026
122.40
122.79
121.03
122.05
-0.33%
1,767,450
09/14/2026
120.49
122.58
119.37
122.45
+0.11%
2,655,875
09/11/2026
124.04
124.17
122.06
122.32
+0.13%
2,091,497
09/10/2026
122.28
122.96
121.42
122.16
+0.57%
2,290,223
09/09/2026
121.33
122.09
120.04
121.48
-0.51%
2,373,806
09/08/2026
123.54
124.26
121.99
122.09
-1.76%
2,220,855
09/04/2026
124.86
126.07
123.74
124.29
+0.15%
1,755,318
09/03/2026
122.52
124.23
121.79
124.10
+1.95%
2,710,800
09/02/2026
122.19
123.00
120.78
121.73
-0.26%
3,206,635
09/01/2026
123.59
123.98
121.40
122.04
-1.35%
2,505,765
08/31/2026
124.53
125.58
123.23
123.72
-0.97%
2,611,540
08/28/2026
127.35
127.35
124.10
124.93
-0.95%
1,841,628
08/27/2026
127.87
128.80
125.82
126.12
-2.08%
2,301,544
08/26/2026
129.52
130.54
128.54
128.80
+0.008%
2,221,473
08/25/2026
130.40
130.40
128.49
128.79
-0.55%
1,459,257
08/24/2026
131.40
131.99
128.77
129.51
-0.83%
1,657,121
08/21/2026
129.97
131.87
128.92
130.60
+1.62%
3,007,010
08/20/2026
126.33
129.44
125.80
128.51
+1.15%
2,455,640
08/19/2026
128.62
128.74
126.64
127.05
-0.43%
2,418,650
08/18/2026
130.62
130.74
127.51
127.60
-2.16%
3,286,912
08/17/2026
129.73
130.90
129.10
130.41
+0.04%
2,385,086
08/14/2026
129.66
130.74
128.99
130.36
+0.05%
1,954,983
08/13/2026
131.23
131.25
128.50
130.29
-0.26%
3,149,892
08/12/2026
132.67
133.27
129.27
130.63
-0.85%
2,705,558
08/12/2026
$0.35 Dividend
08/11/2026
130.22
132.24
130.20
131.74
+0.98%
2,603,246
08/10/2026
132.24
132.51
129.09
130.46
-1.40%
2,583,679
08/07/2026
130.98
132.44
130.13
132.32
+0.80%
3,115,480
08/06/2026
134.07
134.59
130.72
131.28
-0.96%
2,647,548
08/05/2026
134.50
135.95
132.29
132.55
-1.93%
5,268,403
08/04/2026
129.01
135.80
129.01
135.15
+2.95%
6,158,071
08/03/2026
133.53
134.04
130.99
131.28
-0.47%
5,879,126
07/31/2026
135.40
135.40
131.33
131.89
-0.81%
3,183,779
07/30/2026
134.13
134.13
130.64
132.97
-0.08%
4,216,126
07/29/2026
136.83
137.76
132.82
133.07
-3.14%
4,597,276
07/28/2026
131.16
138.41
130.62
137.39
+3.57%
5,676,622
07/28/2026
$1.43 Earnings
07/27/2026
132.03
133.47
130.64
132.65
+0.91%
3,704,699
07/24/2026
129.94
133.10
129.68
131.45
+1.14%
3,797,854
07/23/2026
129.86
132.69
129.72
129.97
-0.27%
5,359,016
07/22/2026
126.25
131.06
126.06
130.33
+3.85%
4,800,570
07/21/2026
124.77
126.13
123.64
125.50
+1.54%
4,469,437
07/20/2026
126.04
126.38
123.56
123.59
-1.48%
2,428,189
07/17/2026
125.67
127.49
124.11
125.45
-0.37%
3,627,321
07/16/2026
122.97
126.04
122.46
125.92
+2.86%
2,626,352
07/15/2026
123.68
123.89
121.67
122.42
-0.64%
1,865,912
07/14/2026
123.71
124.75
121.93
123.20
-0.26%
2,125,970
07/13/2026
124.67
125.49
123.18
123.52
-0.25%
2,691,457
07/10/2026
122.19
124.84
122.19
123.83
+1.05%
1,922,239
07/09/2026
121.83
123.42
120.58
122.55
+0.64%
2,729,542
07/08/2026
122.93
122.97
120.79
121.77
-1.57%
4,477,751
07/07/2026
124.80
125.49
122.17
123.72
-1.15%
3,201,462
07/06/2026
120.19
125.30
119.74
125.16
+5.36%
3,899,957
07/02/2026
120.52
121.01
117.95
118.79
-1.44%
3,055,644
07/01/2026
119.36
121.13
118.29
120.52
+0.93%
2,786,387
06/30/2026
118.89
121.09
118.30
119.41
+0.43%
3,321,301