PACCAR Inc (PCAR)
NASDAQ: PCAR
· Real-Time Price · USD
98.09
-0.99 (-1.00%)
At close: Oct 03, 2025, 3:59 PM
98.00
-0.09%
After-hours: Oct 03, 2025, 06:56 PM EDT
PCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 99.36 | 99.66 | 97.60 | 98.09 | 98.09 | -1.00% | 2,290,989 |
| Oct 2, 2025 | 97.60 | 100.24 | 97.11 | 99.08 | 99.08 | 1.40% | 2,471,735 |
| Oct 1, 2025 | 98.12 | 98.84 | 96.87 | 97.71 | 97.71 | -0.62% | 2,276,319 |
| Sep 30, 2025 | 99.71 | 99.93 | 98.11 | 98.32 | 98.32 | -1.53% | 2,412,644 |
| Sep 29, 2025 | 100.60 | 101.17 | 99.07 | 99.85 | 99.85 | -0.65% | 4,309,682 |
| Sep 26, 2025 | 99.92 | 102.30 | 99.10 | 100.50 | 100.50 | 5.16% | 5,894,222 |
| Sep 25, 2025 | 96.75 | 97.32 | 95.33 | 95.57 | 95.57 | -1.36% | 2,481,329 |
| Sep 24, 2025 | 97.77 | 98.43 | 96.74 | 96.89 | 96.89 | -0.88% | 2,394,132 |
| Sep 23, 2025 | 97.07 | 98.98 | 96.91 | 97.75 | 97.75 | 0.70% | 2,396,926 |
| Sep 22, 2025 | 99.14 | 99.14 | 97.03 | 97.07 | 97.07 | -2.40% | 2,528,816 |
| Sep 19, 2025 | 101.72 | 102.40 | 98.84 | 99.46 | 99.46 | -1.93% | 7,590,893 |
| Sep 18, 2025 | 100.48 | 101.97 | 99.50 | 101.42 | 101.42 | 0.56% | 3,394,700 |
| Sep 17, 2025 | 103.17 | 103.85 | 100.26 | 100.86 | 100.86 | -1.94% | 3,991,119 |
| Sep 16, 2025 | 102.18 | 103.22 | 101.84 | 102.86 | 102.86 | 0.68% | 2,240,215 |
| Sep 15, 2025 | 102.53 | 102.87 | 101.02 | 102.17 | 102.17 | -0.33% | 3,092,400 |
| Sep 12, 2025 | 101.50 | 103.48 | 100.57 | 102.51 | 102.51 | 0.74% | 3,812,122 |
| Sep 11, 2025 | 98.60 | 102.11 | 98.59 | 101.76 | 101.76 | 3.14% | 2,671,651 |
| Sep 10, 2025 | 97.15 | 98.81 | 97.00 | 98.66 | 98.66 | 1.16% | 2,075,500 |
| Sep 9, 2025 | 98.20 | 98.64 | 97.23 | 97.53 | 97.53 | -0.73% | 1,703,641 |
| Sep 8, 2025 | 99.24 | 99.24 | 97.23 | 98.25 | 98.25 | -0.81% | 1,742,592 |
Page 1 of 136