PCAR
Paccar (PCAR)
NASDAQ
$123.93-$0.33 (-0.27%)
Price as of Jul 14, 2026 5:24 PM EDT
  • $65.4B
    Market Cap
  • 32.87%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    +4.84%
    Low Price$116.78
    High Price$125.91
  • 3 Months
    -2.15%
    Low Price$109.34
    High Price$128.31
  • 1 Year
    +32.87%
    Low Price$92.91
    High Price$129.48
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
125.42
126.24
123.92
124.26
-0.25%
2,691,457
07/10/2026
122.92
125.59
122.92
124.57
+1.05%
1,922,239
07/09/2026
122.56
124.16
121.30
123.28
+0.64%
2,729,542
07/08/2026
123.66
123.71
121.51
122.50
-1.57%
4,477,751
07/07/2026
125.55
126.24
122.90
124.46
-1.15%
3,201,462
07/06/2026
120.91
126.05
120.46
125.91
+5.36%
3,899,957
07/02/2026
121.24
121.73
118.66
119.50
-1.44%
3,055,644
07/01/2026
120.07
121.85
119.00
121.24
+0.93%
2,786,387
06/30/2026
119.60
121.81
119.01
120.12
+0.43%
3,321,301
06/29/2026
120.24
120.24
118.38
119.60
-0.89%
2,221,836
06/26/2026
121.00
121.83
119.54
120.68
-0.82%
4,509,157
06/25/2026
117.86
123.03
117.86
121.68
+3.97%
2,699,579
06/24/2026
117.40
118.53
116.32
117.03
+0.21%
3,501,532
06/23/2026
120.03
120.03
116.76
116.78
-2.78%
3,542,787
06/22/2026
119.30
121.59
119.01
120.12
+0.98%
3,710,752
06/18/2026
118.41
120.92
118.02
118.95
+1.37%
6,427,776
06/17/2026
120.30
121.15
116.36
117.34
-3.06%
5,593,402
06/16/2026
121.34
122.58
120.97
121.04
+0.29%
2,638,188
06/15/2026
120.64
121.84
119.74
120.69
+1.83%
2,834,122
06/12/2026
118.25
119.10
117.00
118.52
+0.80%
2,618,234
06/11/2026
114.65
118.17
114.15
117.58
+3.15%
3,203,873
06/10/2026
119.43
120.95
113.94
113.99
-4.76%
2,631,883
06/09/2026
118.63
120.60
116.73
119.69
+1.06%
3,085,262
06/08/2026
117.26
119.23
116.17
118.44
+1.51%
3,586,470
06/05/2026
117.62
118.73
116.19
116.68
-1.17%
3,675,332
06/04/2026
115.82
118.76
114.56
118.07
+3.22%
5,082,506
06/03/2026
113.30
115.80
112.68
114.38
+1.32%
3,092,088
06/02/2026
109.82
114.05
109.82
112.89
+3.12%
2,595,370
06/01/2026
108.88
109.70
106.77
109.47
-0.82%
3,338,739
05/29/2026
110.16
112.21
110.16
110.37
-1.65%
3,645,283
05/28/2026
111.60
113.07
110.61
112.22
-0.04%
2,117,061
05/27/2026
112.61
113.82
112.03
112.26
+0.22%
2,941,143
05/26/2026
110.97
112.02
110.23
112.01
+2.43%
2,728,423
05/22/2026
109.51
109.96
108.46
109.35
+0.009%
2,403,582
05/21/2026
110.74
110.74
107.78
109.34
-2.06%
3,370,500
05/20/2026
109.53
112.35
108.60
111.64
+2.07%
2,774,254
05/19/2026
110.97
111.21
108.73
109.38
-2.06%
2,764,976
05/18/2026
110.90
111.84
109.50
111.68
+1.23%
2,863,935
05/15/2026
112.08
112.35
109.83
110.32
-2.02%
2,732,609
05/14/2026
112.45
113.25
111.93
112.60
+0.73%
2,229,151
05/13/2026
112.46
113.13
111.56
111.78
-0.80%
1,965,255
05/13/2026
$0.35 Dividend
05/12/2026
112.46
113.03
110.89
112.68
+0.06%
2,079,479
05/11/2026
113.81
114.21
111.89
112.61
-1.18%
2,440,557
05/08/2026
114.11
114.56
113.21
113.96
+0.23%
2,028,856
05/07/2026
115.90
117.03
113.62
113.70
-2.11%
2,358,444
05/06/2026
115.13
116.74
114.46
116.15
+2.72%
2,869,953
05/05/2026
114.46
114.68
112.34
113.07
-0.83%
2,633,083
05/04/2026
114.93
116.21
113.52
114.02
-1.47%
2,472,557
05/01/2026
118.33
118.62
115.66
115.72
-2.29%
2,692,894
04/30/2026
118.09
119.85
117.75
118.43
+0.56%
2,821,704
04/29/2026
119.22
121.32
117.51
117.77
-1.23%
3,402,931
04/28/2026
127.90
127.90
118.05
119.24
-5.97%
6,218,663
04/28/2026
$1.15 Earnings
04/27/2026
125.32
128.18
125.17
126.81
+0.16%
4,050,737
04/24/2026
126.22
127.33
124.81
126.61
+0.02%
2,724,789
04/23/2026
126.07
128.31
125.72
126.58
+1.36%
3,322,779
04/22/2026
126.15
127.49
124.14
124.88
-0.72%
2,317,466
04/21/2026
127.79
128.91
124.86
125.79
-1.66%
2,984,526
04/20/2026
125.72
128.09
125.23
127.91
+1.63%
2,258,197
04/17/2026
125.46
127.49
124.61
125.86
+1.51%
3,076,701
04/16/2026
122.72
124.61
122.72
123.98
+0.72%
2,789,036
04/15/2026
124.85
124.88
121.43
123.10
-1.55%
2,974,989
04/14/2026
126.62
126.70
123.23
125.04
-1.53%
3,169,654
04/13/2026
126.80
127.11
125.24
126.99
+0.15%
2,331,851
04/10/2026
127.00
127.54
126.08
126.80
+0.11%
2,467,086
04/09/2026
123.80
126.91
123.34
126.66
+2.30%
2,331,529
04/08/2026
119.93
124.04
119.93
123.81
+5.07%
3,011,109
04/07/2026
117.32
118.09
116.64
117.83
-0.10%
1,780,259
04/06/2026
117.51
118.32
117.07
117.95
0.00%
2,095,083
04/02/2026
115.36
118.22
114.88
117.95
+0.57%
2,068,388
04/01/2026
115.42
117.63
115.42
117.29
+1.86%
2,646,363
03/31/2026
113.42
116.03
112.76
115.14
+2.69%
2,459,989
03/30/2026
113.66
113.66
111.68
112.12
-0.25%
2,193,613
03/27/2026
114.83
114.87
112.19
112.40
-2.24%
2,377,108
03/26/2026
115.73
116.71
114.68
114.97
-0.87%
2,492,712
03/25/2026
116.61
117.23
115.85
115.98
+0.47%
2,967,913
03/24/2026
112.76
116.65
112.64
115.44
+1.29%
1,860,478
03/23/2026
114.20
114.72
112.50
113.97
+2.75%
2,848,582
03/20/2026
112.27
113.02
110.02
110.92
-1.41%
5,408,875
03/19/2026
114.07
114.41
111.81
112.50
-1.60%
2,520,769
03/18/2026
115.07
115.64
113.65
114.33
-0.64%
1,727,421
03/17/2026
115.35
116.33
114.15
115.07
-0.17%
1,867,337
03/16/2026
115.87
116.15
113.79
115.27
+0.25%
2,603,662
03/13/2026
117.46
117.72
114.58
114.98
-1.27%
2,629,933
03/12/2026
116.97
118.51
116.32
116.46
-1.10%
2,690,607
03/11/2026
117.93
118.20
116.42
117.75
-0.76%
1,812,112
03/10/2026
119.90
120.82
118.42
118.65
-1.37%
2,122,356
03/09/2026
118.42
120.79
116.19
120.30
+0.20%
3,473,602
03/06/2026
120.50
121.40
119.56
120.06
-2.36%
3,453,544
03/05/2026
122.81
123.17
120.73
122.96
-1.26%
3,734,738
03/04/2026
124.17
125.69
123.37
124.53
+3.08%
4,848,032
03/03/2026
122.67
122.67
120.21
120.81
-2.60%
2,649,649
03/02/2026
124.25
125.02
121.74
124.04
-1.32%
2,655,022
02/27/2026
122.71
125.78
122.29
125.70
+1.62%
5,249,550
02/26/2026
124.78
125.67
123.27
123.70
-0.40%
3,847,075
02/25/2026
126.32
126.85
123.51
124.19
-1.32%
3,831,051
02/24/2026
125.54
126.78
125.14
125.86
+0.15%
3,375,954
02/23/2026
127.44
129.56
124.65
125.67
-1.87%
2,461,333
02/20/2026
123.76
128.08
123.44
128.06
+2.85%
3,452,150