PCAR
Paccar (PCAR)
NASDAQ
$109.33+$2.37 (+2.21%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $57.7B
    Market Cap
  • 9.45%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    -4.58%
    Low Price$106.86
    High Price$111.80
  • 3 Months
    -17.98%
    Low Price$106.86
    High Price$137.84
  • 1 Year
    +9.45%
    Low Price$92.20
    High Price$137.84
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
108.58
108.81
106.70
106.96
-2.40%
2,052,202
10/22/2026
109.76
109.97
108.25
109.59
-0.57%
2,592,920
10/21/2026
110.30
111.00
109.54
110.22
+0.14%
2,196,951
10/20/2026
108.01
110.30
107.56
110.07
+1.52%
2,365,623
10/19/2026
110.79
111.40
108.18
108.42
-2.17%
2,315,317
10/16/2026
111.62
112.71
110.53
110.82
+0.009%
2,947,205
10/15/2026
109.94
111.33
109.14
110.81
+2.07%
4,205,743
10/14/2026
107.98
108.65
107.45
108.56
+0.54%
2,749,652
10/13/2026
108.63
108.96
106.36
107.98
-0.14%
2,801,109
10/12/2026
108.22
109.70
107.90
108.13
+0.08%
2,153,893
10/09/2026
109.47
109.82
107.61
108.04
-1.48%
3,249,171
10/08/2026
106.26
109.69
105.44
109.66
+2.62%
3,775,178
10/07/2026
108.58
108.66
106.52
106.86
-2.25%
4,175,011
10/06/2026
109.18
110.33
108.71
109.32
-0.04%
3,080,627
10/05/2026
109.05
110.05
108.04
109.36
-0.29%
2,932,414
10/02/2026
110.51
111.22
108.56
109.68
-0.24%
4,360,798
10/01/2026
109.67
111.73
109.27
109.94
+0.12%
4,043,587
09/30/2026
111.57
112.05
109.50
109.81
-1.78%
3,238,923
09/29/2026
111.71
112.41
110.85
111.80
+0.13%
2,805,674
09/28/2026
110.37
112.22
110.37
111.65
+0.31%
3,342,727
09/25/2026
111.07
112.77
110.88
111.31
+0.58%
3,864,179
09/24/2026
112.09
112.78
110.17
110.67
-1.27%
3,692,341
09/23/2026
113.25
113.89
111.90
112.09
-1.59%
3,680,934
09/22/2026
115.33
115.78
111.90
113.90
-0.72%
7,320,552
09/21/2026
116.06
116.70
113.77
114.73
-1.15%
5,239,604
09/18/2026
117.36
117.85
114.07
116.06
-1.11%
10,696,808
09/17/2026
119.36
119.76
117.08
117.36
-0.73%
2,962,457
09/16/2026
123.56
123.56
117.00
118.22
-3.46%
2,719,896
09/15/2026
122.81
123.20
121.43
122.46
-0.33%
1,767,450
09/14/2026
120.89
122.99
119.77
122.86
+0.11%
2,655,875
09/11/2026
124.45
124.58
122.47
122.73
+0.13%
2,091,497
09/10/2026
122.69
123.37
121.83
122.57
+0.57%
2,290,223
09/09/2026
121.74
122.50
120.44
121.88
-0.51%
2,373,806
09/08/2026
123.96
124.67
122.40
122.50
-1.76%
2,220,855
09/04/2026
125.28
126.49
124.15
124.70
+0.15%
1,755,318
09/03/2026
122.93
124.64
122.19
124.51
+1.95%
2,710,800
09/02/2026
122.60
123.41
121.18
122.13
-0.26%
3,206,635
09/01/2026
124.00
124.39
121.81
122.45
-1.35%
2,505,765
08/31/2026
124.94
126.00
123.64
124.13
-0.97%
2,611,540
08/28/2026
127.77
127.77
124.51
125.34
-0.95%
1,841,628
08/27/2026
128.29
129.23
126.24
126.54
-2.08%
2,301,544
08/26/2026
129.95
130.97
128.97
129.23
+0.008%
2,221,473
08/25/2026
130.83
130.83
128.92
129.22
-0.55%
1,459,257
08/24/2026
131.84
132.43
129.20
129.94
-0.83%
1,657,121
08/21/2026
130.40
132.31
129.35
131.03
+1.62%
3,007,010
08/20/2026
126.75
129.87
126.22
128.94
+1.15%
2,455,640
08/19/2026
129.05
129.17
127.06
127.47
-0.43%
2,418,650
08/18/2026
131.05
131.18
127.93
128.02
-2.16%
3,286,912
08/17/2026
130.16
131.33
129.53
130.84
+0.04%
2,385,086
08/14/2026
130.09
131.17
129.42
130.79
+0.05%
1,954,983
08/13/2026
131.67
131.69
128.93
130.72
-0.26%
3,149,892
08/12/2026
133.11
133.71
129.70
131.06
-0.85%
2,705,558
08/12/2026
$0.35 Dividend
08/11/2026
130.65
132.68
130.63
132.18
+0.98%
2,603,246
08/10/2026
132.68
132.95
129.52
130.89
-1.40%
2,583,679
08/07/2026
131.41
132.88
130.56
132.76
+0.80%
3,115,480
08/06/2026
134.51
135.04
131.15
131.71
-0.96%
2,647,548
08/05/2026
134.94
136.40
132.73
132.99
-1.93%
5,268,403
08/04/2026
129.44
136.25
129.44
135.60
+2.95%
6,158,071
08/03/2026
133.98
134.48
131.42
131.71
-0.47%
5,879,126
07/31/2026
135.85
135.85
131.77
132.33
-0.81%
3,183,779
07/30/2026
134.57
134.57
131.07
133.41
-0.08%
4,216,126
07/29/2026
137.29
138.21
133.26
133.52
-3.14%
4,597,276
07/28/2026
131.59
138.87
131.05
137.84
+3.57%
5,676,622
07/28/2026
$1.43 Earnings
07/27/2026
132.47
133.92
131.07
133.09
+0.91%
3,704,699
07/24/2026
130.37
133.55
130.11
131.89
+1.14%
3,797,854
07/23/2026
130.29
133.13
130.16
130.40
-0.27%
5,359,016
07/22/2026
126.66
131.50
126.48
130.76
+3.85%
4,800,570
07/21/2026
125.19
126.54
124.05
125.92
+1.54%
4,469,437
07/20/2026
126.46
126.80
123.97
124.00
-1.48%
2,428,189
07/17/2026
126.09
127.92
124.52
125.87
-0.37%
3,627,321
07/16/2026
123.38
126.46
122.86
126.34
+2.86%
2,626,352
07/15/2026
124.09
124.30
122.07
122.82
-0.64%
1,865,912
07/14/2026
124.12
125.17
122.34
123.61
-0.26%
2,125,970
07/13/2026
125.09
125.91
123.59
123.93
-0.25%
2,691,457
07/10/2026
122.60
125.26
122.60
124.24
+1.05%
1,922,239
07/09/2026
122.24
123.83
120.98
122.95
+0.64%
2,729,542
07/08/2026
123.33
123.38
121.19
122.18
-1.57%
4,477,751
07/07/2026
125.22
125.90
122.58
124.13
-1.15%
3,201,462
07/06/2026
120.59
125.72
120.14
125.58
+5.36%
3,899,957
07/02/2026
120.92
121.41
118.35
119.18
-1.44%
3,055,644
07/01/2026
119.75
121.53
118.69
120.92
+0.93%
2,786,387
06/30/2026
119.28
121.49
118.70
119.80
+0.43%
3,321,301
06/29/2026
119.92
119.92
118.07
119.28
-0.89%
2,221,836
06/26/2026
120.68
121.51
119.22
120.36
-0.82%
4,509,157
06/25/2026
117.55
122.71
117.55
121.36
+3.97%
2,699,579
06/24/2026
117.09
118.21
116.01
116.72
+0.21%
3,501,532
06/23/2026
119.71
119.71
116.45
116.47
-2.78%
3,542,787
06/22/2026
118.98
121.27
118.70
119.80
+0.98%
3,710,752
06/18/2026
118.10
120.60
117.71
118.64
+1.37%
6,427,776
06/17/2026
119.98
120.83
116.05
117.03
-3.06%
5,593,402
06/16/2026
121.02
122.26
120.65
120.72
+0.29%
2,638,188
06/15/2026
120.32
121.52
119.42
120.37
+1.83%
2,834,122
06/12/2026
117.94
118.78
116.69
118.21
+0.80%
2,618,234
06/11/2026
114.35
117.86
113.85
117.27
+3.15%
3,203,873
06/10/2026
119.11
120.63
113.64
113.69
-4.76%
2,631,883
06/09/2026
118.32
120.28
116.42
119.37
+1.06%
3,085,262
06/08/2026
116.95
118.92
115.86
118.13
+1.51%
3,586,470
06/05/2026
117.31
118.42
115.88
116.37
-1.17%
3,675,332