PCAR
Paccar (PCAR)
NASDAQ
$131.33+$0.29 (+0.23%)
Price as of Aug 21, 2026 7:39 PM EDT
  • $67.9B
    Market Cap
  • 32.28%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    +4.06%
    Low Price$127.47
    High Price$137.84
  • 3 Months
    +20.15%
    Low Price$109.18
    High Price$137.84
  • 1 Year
    +32.28%
    Low Price$90.76
    High Price$137.84
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
115.51
118.45
114.26
117.75
+3.22%
5,082,506
06/03/2026
113.00
115.49
112.38
114.08
+1.32%
3,092,088
06/02/2026
109.53
113.75
109.53
112.59
+3.12%
2,595,370
06/01/2026
108.59
109.41
106.49
109.18
-0.82%
3,338,739
05/29/2026
109.87
111.91
109.87
110.08
-1.65%
3,645,283
05/28/2026
111.31
112.77
110.32
111.92
-0.04%
2,117,061
05/27/2026
112.31
113.52
111.73
111.96
+0.22%
2,941,143
05/26/2026
110.68
111.72
109.94
111.71
+2.43%
2,728,423
05/22/2026
109.22
109.67
108.17
109.06
+0.009%
2,403,582
05/21/2026
110.45
110.45
107.50
109.05
-2.06%
3,370,500
05/20/2026
109.24
112.05
108.31
111.35
+2.07%
2,774,254
05/19/2026
110.68
110.91
108.44
109.09
-2.06%
2,764,976
05/18/2026
110.61
111.54
109.21
111.39
+1.23%
2,863,935
05/15/2026
111.78
112.05
109.54
110.03
-2.02%
2,732,609
05/14/2026
112.15
112.95
111.63
112.30
+0.73%
2,229,151
05/13/2026
112.16
112.83
111.27
111.48
-0.80%
1,965,255
05/13/2026
$0.35 Dividend
05/12/2026
112.16
112.73
110.59
112.38
+0.06%
2,079,479
05/11/2026
113.51
113.90
111.60
112.31
-1.18%
2,440,557
05/08/2026
113.80
114.26
112.91
113.66
+0.23%
2,028,856
05/07/2026
115.59
116.72
113.32
113.40
-2.11%
2,358,444
05/06/2026
114.83
116.43
114.16
115.84
+2.72%
2,869,953
05/05/2026
114.16
114.38
112.04
112.77
-0.83%
2,633,083
05/04/2026
114.63
115.90
113.22
113.71
-1.47%
2,472,557
05/01/2026
118.02
118.31
115.36
115.41
-2.29%
2,692,894
04/30/2026
117.78
119.53
117.44
118.12
+0.56%
2,821,704
04/29/2026
118.91
121.00
117.19
117.46
-1.23%
3,402,931
04/28/2026
127.56
127.56
117.74
118.92
-5.97%
6,218,663
04/28/2026
$1.15 Earnings
04/27/2026
124.99
127.84
124.84
126.47
+0.16%
4,050,737
04/24/2026
125.88
127.00
124.48
126.27
+0.02%
2,724,789
04/23/2026
125.74
127.97
125.39
126.24
+1.36%
3,322,779
04/22/2026
125.82
127.16
123.82
124.55
-0.72%
2,317,466
04/21/2026
127.46
128.57
124.53
125.46
-1.66%
2,984,526
04/20/2026
125.39
127.75
124.90
127.57
+1.63%
2,258,197
04/17/2026
125.13
127.15
124.28
125.53
+1.51%
3,076,701
04/16/2026
122.39
124.28
122.39
123.66
+0.72%
2,789,036
04/15/2026
124.52
124.55
121.11
122.77
-1.55%
2,974,989
04/14/2026
126.28
126.36
122.90
124.71
-1.53%
3,169,654
04/13/2026
126.46
126.77
124.91
126.65
+0.15%
2,331,851
04/10/2026
126.66
127.21
125.75
126.46
+0.11%
2,467,086
04/09/2026
123.47
126.57
123.01
126.32
+2.30%
2,331,529
04/08/2026
119.61
123.72
119.61
123.48
+5.07%
3,011,109
04/07/2026
117.01
117.78
116.33
117.52
-0.10%
1,780,259