PACCAR Inc (PCAR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 131.76 | 133.23 | 130.91 | 133.11 | +0.80% | 3,114,700 |
| 2026-08-06 | 134.87 | 135.40 | 131.50 | 132.06 | -0.96% | 2,647,500 |
| 2026-08-05 | 135.30 | 136.76 | 133.08 | 133.34 | -1.93% | 5,268,200 |
| 2026-08-04 | 129.78 | 136.61 | 129.78 | 135.96 | +2.95% | 6,158,100 |
| 2026-08-03 | 134.33 | 134.84 | 131.77 | 132.06 | -0.47% | 5,879,100 |
| 2026-07-31 | 136.21 | 136.21 | 132.12 | 132.68 | -0.81% | 3,183,900 |
| 2026-07-30 | 134.93 | 134.93 | 131.42 | 133.76 | -0.08% | 4,215,900 |
| 2026-07-29 | 137.65 | 138.58 | 133.61 | 133.87 | -3.14% | 4,596,600 |
| 2026-07-28 | 131.94 | 139.24 | 131.40 | 138.21 | +3.57% | 5,675,300 |
| 2026-07-27 | 132.82 | 134.27 | 131.42 | 133.44 | +0.91% | 3,687,300 |
| 2026-07-24 | 130.72 | 133.90 | 130.46 | 132.24 | +1.14% | 3,797,800 |
| 2026-07-23 | 130.64 | 133.49 | 130.50 | 130.75 | -0.27% | 5,358,900 |
| 2026-07-22 | 127.00 | 131.85 | 126.82 | 131.11 | +3.85% | 4,800,500 |
| 2026-07-21 | 125.52 | 126.88 | 124.38 | 126.25 | +1.54% | 4,469,700 |
| 2026-07-20 | 126.79 | 127.14 | 124.29 | 124.33 | -1.48% | 2,428,200 |
| 2026-07-17 | 126.42 | 128.26 | 124.85 | 126.20 | -0.37% | 3,627,300 |
| 2026-07-16 | 123.71 | 126.80 | 123.19 | 126.67 | +2.86% | 2,624,100 |
| 2026-07-15 | 124.42 | 124.63 | 122.40 | 123.15 | -0.64% | 1,868,300 |
| 2026-07-14 | 124.45 | 125.50 | 122.66 | 123.94 | -0.26% | 2,159,200 |
| 2026-07-13 | 125.42 | 126.24 | 123.92 | 124.26 | -0.25% | 2,691,300 |
| 2026-07-10 | 122.92 | 125.59 | 122.92 | 124.57 | +1.05% | 1,922,200 |
| 2026-07-09 | 122.56 | 124.16 | 121.30 | 123.28 | +0.64% | 2,729,500 |
| 2026-07-08 | 123.66 | 123.71 | 121.51 | 122.50 | -1.57% | 4,477,800 |
| 2026-07-07 | 125.55 | 126.24 | 122.90 | 124.46 | -1.15% | 3,201,500 |
| 2026-07-06 | 120.91 | 126.05 | 120.46 | 125.91 | +5.36% | 3,899,700 |
| 2026-07-02 | 121.24 | 121.73 | 118.66 | 119.50 | -1.44% | 2,905,800 |
| 2026-07-01 | 120.07 | 121.85 | 119.00 | 121.24 | +0.93% | 2,786,400 |
| 2026-06-30 | 119.60 | 121.81 | 119.01 | 120.12 | +0.43% | 3,321,300 |
| 2026-06-29 | 120.24 | 120.24 | 118.38 | 119.60 | -0.89% | 2,221,800 |
| 2026-06-26 | 121.00 | 121.83 | 119.54 | 120.68 | -0.82% | 4,509,000 |
| 2026-06-25 | 117.86 | 123.03 | 117.86 | 121.68 | +3.97% | 2,699,500 |
| 2026-06-24 | 117.40 | 118.53 | 116.32 | 117.03 | +0.21% | 3,501,600 |
| 2026-06-23 | 120.03 | 120.03 | 116.76 | 116.78 | -2.78% | 3,336,700 |
| 2026-06-22 | 119.30 | 121.59 | 119.01 | 120.12 | +0.98% | 3,710,700 |
| 2026-06-18 | 118.41 | 120.92 | 118.02 | 118.95 | +1.37% | 6,427,600 |
| 2026-06-17 | 120.30 | 121.15 | 116.36 | 117.34 | -3.06% | 5,593,400 |
| 2026-06-16 | 121.34 | 122.58 | 120.97 | 121.04 | +0.29% | 2,637,900 |
| 2026-06-15 | 120.64 | 121.84 | 119.74 | 120.69 | +1.83% | 2,834,100 |
| 2026-06-12 | 118.25 | 119.10 | 117.00 | 118.52 | +0.80% | 2,618,200 |
| 2026-06-11 | 114.65 | 118.17 | 114.15 | 117.58 | +3.15% | 3,203,700 |
| 2026-06-10 | 119.43 | 120.95 | 113.94 | 113.99 | -4.76% | 2,631,900 |
| 2026-06-09 | 118.63 | 120.60 | 116.73 | 119.69 | +1.06% | 3,085,800 |
| 2026-06-08 | 117.26 | 119.23 | 116.17 | 118.44 | +1.51% | 3,186,400 |
| 2026-06-05 | 117.62 | 118.73 | 116.19 | 116.68 | -1.18% | 3,675,400 |
| 2026-06-04 | 115.82 | 118.76 | 114.56 | 118.07 | +3.23% | 5,082,200 |
| 2026-06-03 | 113.30 | 115.80 | 112.68 | 114.38 | +1.32% | 3,094,700 |
| 2026-06-02 | 109.82 | 114.05 | 109.82 | 112.89 | +3.12% | 2,595,500 |
| 2026-06-01 | 108.88 | 109.70 | 106.77 | 109.47 | -0.82% | 3,338,800 |
| 2026-05-29 | 110.16 | 112.21 | 110.16 | 110.37 | -1.65% | 3,645,300 |
| 2026-05-28 | 111.60 | 113.07 | 110.61 | 112.22 | -0.04% | 2,117,000 |
| 2026-05-27 | 112.61 | 113.82 | 112.03 | 112.26 | +0.22% | 2,940,600 |
| 2026-05-26 | 110.97 | 112.02 | 110.23 | 112.01 | +2.43% | 2,728,300 |
| 2026-05-22 | 109.51 | 109.96 | 108.46 | 109.35 | +0.01% | 2,403,600 |
| 2026-05-21 | 110.74 | 110.74 | 107.78 | 109.34 | -2.06% | 3,370,400 |
| 2026-05-20 | 109.53 | 112.35 | 108.60 | 111.64 | +2.07% | 2,774,300 |
| 2026-05-19 | 110.97 | 111.21 | 108.73 | 109.38 | -2.06% | 2,764,900 |
| 2026-05-18 | 110.90 | 111.84 | 109.50 | 111.68 | +1.23% | 2,863,900 |
| 2026-05-15 | 112.08 | 112.35 | 109.83 | 110.32 | -2.02% | 2,732,500 |
| 2026-05-14 | 112.45 | 113.25 | 111.93 | 112.60 | +0.73% | 2,229,100 |
| 2026-05-13 | 112.46 | 113.13 | 111.56 | 111.78 | -1.11% | 1,965,100 |
| 2026-05-12 | 112.81 | 113.38 | 111.23 | 113.03 | +0.06% | 2,079,300 |
| 2026-05-11 | 114.16 | 114.56 | 112.24 | 112.96 | -1.18% | 2,440,600 |
| 2026-05-08 | 114.46 | 114.92 | 113.56 | 114.31 | +0.23% | 2,028,900 |
| 2026-05-07 | 116.26 | 117.39 | 113.97 | 114.05 | -2.11% | 2,358,400 |
| 2026-05-06 | 115.49 | 117.10 | 114.82 | 116.51 | +2.72% | 2,869,900 |
| 2026-05-05 | 114.82 | 115.04 | 112.69 | 113.42 | -0.83% | 2,633,100 |
| 2026-05-04 | 115.29 | 116.57 | 113.87 | 114.37 | -1.47% | 2,472,600 |
| 2026-05-01 | 118.70 | 118.99 | 116.02 | 116.08 | -2.29% | 2,692,800 |
| 2026-04-30 | 118.46 | 120.22 | 118.12 | 118.80 | +0.56% | 2,821,600 |
| 2026-04-29 | 119.60 | 121.70 | 117.87 | 118.14 | -1.23% | 3,402,900 |
| 2026-04-28 | 128.30 | 128.30 | 118.42 | 119.61 | -5.97% | 6,218,800 |
| 2026-04-27 | 125.71 | 128.58 | 125.56 | 127.20 | +0.16% | 4,051,000 |
| 2026-04-24 | 126.61 | 127.73 | 125.20 | 127.00 | +0.02% | 2,725,000 |
| 2026-04-23 | 126.46 | 128.71 | 126.11 | 126.97 | +1.36% | 3,322,800 |
| 2026-04-22 | 126.54 | 127.89 | 124.53 | 125.27 | -0.72% | 2,317,500 |
| 2026-04-21 | 128.19 | 129.31 | 125.25 | 126.18 | -1.66% | 2,985,700 |
| 2026-04-20 | 126.11 | 128.49 | 125.62 | 128.31 | +1.63% | 2,259,100 |
| 2026-04-17 | 125.85 | 127.89 | 125.00 | 126.25 | +1.51% | 3,076,700 |
| 2026-04-16 | 123.10 | 125.00 | 123.10 | 124.37 | +0.72% | 2,789,000 |
| 2026-04-15 | 125.24 | 125.27 | 121.81 | 123.48 | -1.55% | 2,975,000 |
| 2026-04-14 | 127.01 | 127.09 | 123.61 | 125.43 | -1.53% | 3,169,600 |
| 2026-04-13 | 127.19 | 127.50 | 125.63 | 127.38 | +0.15% | 2,332,200 |
| 2026-04-10 | 127.39 | 127.94 | 126.47 | 127.19 | +0.11% | 2,467,900 |
| 2026-04-09 | 124.18 | 127.30 | 123.72 | 127.05 | +2.30% | 2,331,800 |
| 2026-04-08 | 120.30 | 124.43 | 120.30 | 124.19 | +5.07% | 3,011,100 |
| 2026-04-07 | 117.68 | 118.46 | 117.00 | 118.20 | -0.10% | 1,780,300 |
| 2026-04-06 | 117.88 | 118.69 | 117.44 | 118.32 | +0.00% | 2,095,100 |
| 2026-04-02 | 115.72 | 118.59 | 115.24 | 118.32 | +0.57% | 2,068,200 |
| 2026-04-01 | 115.78 | 118.00 | 115.78 | 117.65 | +1.86% | 2,646,200 |
| 2026-03-31 | 113.77 | 116.39 | 113.11 | 115.50 | +2.69% | 2,459,800 |
| 2026-03-30 | 114.01 | 114.01 | 112.03 | 112.47 | -0.25% | 2,193,600 |
| 2026-03-27 | 115.19 | 115.23 | 112.54 | 112.75 | -2.24% | 2,376,900 |
| 2026-03-26 | 116.09 | 117.07 | 115.04 | 115.33 | -0.87% | 2,492,700 |
| 2026-03-25 | 116.97 | 117.59 | 116.21 | 116.34 | +0.47% | 2,967,900 |
| 2026-03-24 | 113.11 | 117.02 | 112.99 | 115.80 | +1.29% | 1,860,200 |
| 2026-03-23 | 114.55 | 115.08 | 112.85 | 114.32 | +2.75% | 2,848,600 |
| 2026-03-20 | 112.62 | 113.37 | 110.36 | 111.26 | -1.41% | 5,411,900 |
| 2026-03-19 | 114.42 | 114.77 | 112.16 | 112.85 | -1.60% | 2,520,800 |
| 2026-03-18 | 115.43 | 116.00 | 114.00 | 114.69 | -0.64% | 1,727,000 |
| 2026-03-17 | 115.71 | 116.69 | 114.50 | 115.43 | -0.17% | 1,867,400 |
| 2026-03-16 | 116.23 | 116.51 | 114.15 | 115.63 | +0.25% | 2,603,700 |
| 2026-03-13 | 117.82 | 118.09 | 114.94 | 115.34 | -1.27% | 2,629,900 |
| 2026-03-12 | 117.33 | 118.88 | 116.68 | 116.82 | -1.10% | 2,690,600 |
| 2026-03-11 | 118.30 | 118.57 | 116.78 | 118.12 | -0.76% | 1,812,100 |
| 2026-03-10 | 120.27 | 121.20 | 118.79 | 119.02 | -1.37% | 2,122,400 |
| 2026-03-09 | 118.79 | 121.17 | 116.55 | 120.67 | +0.20% | 3,473,600 |
| 2026-03-06 | 120.87 | 121.78 | 119.94 | 120.43 | -2.36% | 3,453,500 |
| 2026-03-05 | 123.19 | 123.55 | 121.11 | 123.34 | -1.26% | 3,734,600 |
| 2026-03-04 | 124.56 | 126.08 | 123.75 | 124.92 | +3.08% | 4,847,900 |
| 2026-03-03 | 123.05 | 123.05 | 120.58 | 121.19 | -2.60% | 2,649,400 |
| 2026-03-02 | 124.64 | 125.41 | 122.12 | 124.43 | -1.32% | 2,655,000 |
| 2026-02-27 | 123.09 | 126.17 | 122.67 | 126.09 | +1.62% | 5,249,500 |
| 2026-02-26 | 125.17 | 126.06 | 123.66 | 124.08 | -0.40% | 3,847,000 |
| 2026-02-25 | 126.71 | 127.24 | 123.89 | 124.58 | -1.32% | 3,830,700 |
| 2026-02-24 | 125.93 | 127.17 | 125.53 | 126.25 | +0.15% | 3,375,700 |
| 2026-02-23 | 127.84 | 129.96 | 125.04 | 126.06 | -1.87% | 2,461,300 |
| 2026-02-20 | 124.14 | 128.48 | 123.82 | 128.46 | +2.85% | 3,452,100 |
| 2026-02-19 | 125.12 | 125.33 | 124.00 | 124.90 | -0.22% | 3,799,200 |
| 2026-02-18 | 126.81 | 127.17 | 124.90 | 125.17 | -1.07% | 3,285,200 |
| 2026-02-17 | 126.81 | 127.75 | 125.98 | 126.52 | -0.38% | 2,850,200 |
| 2026-02-13 | 124.80 | 127.59 | 124.40 | 127.00 | +1.73% | 3,367,600 |
| 2026-02-12 | 130.37 | 130.70 | 124.67 | 124.84 | -3.58% | 3,784,900 |
| 2026-02-11 | 126.73 | 130.19 | 126.63 | 129.48 | +1.90% | 3,286,800 |
| 2026-02-10 | 127.18 | 128.00 | 126.40 | 127.07 | -0.15% | 2,281,600 |
| 2026-02-09 | 126.73 | 127.74 | 125.31 | 127.26 | -0.07% | 3,069,300 |
| 2026-02-06 | 127.62 | 128.94 | 126.34 | 127.35 | -0.05% | 4,392,300 |
| 2026-02-05 | 128.10 | 128.77 | 126.44 | 127.42 | -1.06% | 4,253,300 |
| 2026-02-04 | 129.22 | 131.88 | 127.98 | 128.78 | +0.69% | 6,078,000 |
| 2026-02-03 | 124.85 | 128.42 | 124.85 | 127.90 | +2.64% | 4,138,100 |
| 2026-02-02 | 122.04 | 124.71 | 121.84 | 124.61 | +1.38% | 2,944,500 |
| 2026-01-30 | 121.89 | 123.27 | 120.88 | 122.91 | -0.33% | 2,374,000 |
| 2026-01-29 | 123.24 | 124.16 | 121.75 | 123.32 | +0.21% | 4,478,500 |
| 2026-01-28 | 122.61 | 125.36 | 122.11 | 123.06 | +1.86% | 3,930,700 |
| 2026-01-27 | 116.50 | 121.44 | 116.50 | 120.81 | -1.06% | 5,224,300 |
| 2026-01-26 | 121.69 | 122.56 | 120.28 | 122.11 | +0.09% | 3,142,700 |
| 2026-01-23 | 123.27 | 123.79 | 121.41 | 122.00 | -1.26% | 2,355,000 |
| 2026-01-22 | 123.62 | 124.53 | 122.84 | 123.56 | +0.24% | 2,810,300 |
| 2026-01-21 | 120.04 | 123.99 | 119.95 | 123.26 | +3.25% | 3,005,700 |
| 2026-01-20 | 119.81 | 120.76 | 118.88 | 119.38 | -1.63% | 2,124,300 |
| 2026-01-16 | 121.98 | 121.99 | 120.38 | 121.36 | -0.46% | 3,325,900 |
| 2026-01-15 | 120.03 | 122.65 | 119.48 | 121.92 | +2.45% | 3,561,300 |
| 2026-01-14 | 119.45 | 120.53 | 118.58 | 119.00 | -0.36% | 3,442,400 |
| 2026-01-13 | 118.46 | 119.64 | 117.44 | 119.43 | +0.82% | 2,709,600 |
| 2026-01-12 | 117.75 | 118.63 | 116.72 | 118.46 | -0.29% | 2,866,500 |
| 2026-01-09 | 118.16 | 119.02 | 116.67 | 118.80 | +0.51% | 1,995,300 |
| 2026-01-08 | 113.82 | 119.05 | 113.82 | 118.20 | +2.52% | 2,745,500 |
| 2026-01-07 | 116.77 | 117.52 | 115.14 | 115.30 | -1.52% | 2,938,500 |
| 2026-01-06 | 113.49 | 119.21 | 113.33 | 117.08 | +3.68% | 6,441,100 |
| 2026-01-05 | 111.53 | 113.13 | 111.30 | 112.92 | +1.22% | 3,149,700 |
| 2026-01-02 | 109.79 | 112.18 | 109.00 | 111.56 | +1.87% | 3,809,300 |
| 2025-12-31 | 110.89 | 111.00 | 109.38 | 109.51 | -1.31% | 2,103,100 |
| 2025-12-30 | 111.23 | 111.50 | 110.68 | 110.96 | -0.43% | 1,418,400 |
| 2025-12-29 | 111.72 | 112.13 | 111.08 | 111.44 | -0.31% | 1,632,200 |
| 2025-12-26 | 111.52 | 111.92 | 111.14 | 111.79 | +0.25% | 937,100 |
| 2025-12-24 | 111.85 | 112.03 | 111.30 | 111.51 | -0.19% | 720,700 |
| 2025-12-23 | 112.73 | 113.06 | 111.67 | 111.72 | -0.97% | 1,875,300 |
| 2025-12-22 | 111.89 | 113.11 | 111.45 | 112.81 | +1.11% | 2,027,700 |
| 2025-12-19 | 110.94 | 112.70 | 110.06 | 111.57 | +0.06% | 9,174,200 |
| 2025-12-18 | 111.91 | 112.49 | 110.71 | 111.50 | -0.12% | 4,408,200 |
| 2025-12-17 | 111.69 | 112.49 | 111.08 | 111.63 | -0.47% | 3,060,500 |
| 2025-12-16 | 113.32 | 113.70 | 110.74 | 112.16 | -0.71% | 3,532,100 |
| 2025-12-15 | 112.59 | 113.38 | 110.94 | 112.96 | +1.25% | 4,655,200 |
| 2025-12-12 | 113.24 | 113.82 | 111.49 | 111.56 | -1.09% | 3,343,300 |
| 2025-12-11 | 113.48 | 114.50 | 112.17 | 112.79 | -0.61% | 3,853,500 |
| 2025-12-10 | 108.55 | 114.08 | 108.41 | 113.48 | +4.20% | 4,199,700 |
| 2025-12-09 | 109.02 | 109.96 | 108.49 | 108.91 | -0.74% | 3,104,200 |
| 2025-12-08 | 110.67 | 111.41 | 109.29 | 109.72 | -0.55% | 4,499,900 |
| 2025-12-05 | 108.37 | 110.64 | 108.07 | 110.33 | +1.69% | 3,093,900 |
| 2025-12-04 | 109.04 | 110.28 | 108.35 | 108.50 | -0.04% | 4,429,300 |
| 2025-12-03 | 105.56 | 109.30 | 104.82 | 108.54 | +2.50% | 3,706,700 |
| 2025-12-02 | 104.15 | 106.22 | 103.71 | 105.89 | +1.85% | 3,057,300 |
| 2025-12-01 | 103.98 | 105.77 | 103.72 | 103.97 | -1.38% | 3,446,800 |
| 2025-11-28 | 104.78 | 105.75 | 104.41 | 105.42 | +0.45% | 993,100 |
| 2025-11-26 | 104.65 | 105.69 | 104.14 | 104.95 | +0.03% | 2,205,500 |
| 2025-11-25 | 102.97 | 105.43 | 102.53 | 104.92 | +2.40% | 3,225,900 |
| 2025-11-24 | 103.08 | 104.17 | 102.29 | 102.46 | -0.51% | 4,084,600 |
| 2025-11-21 | 98.36 | 103.56 | 98.08 | 102.99 | +5.52% | 5,639,000 |
| 2025-11-20 | 97.59 | 99.50 | 97.05 | 97.60 | +1.15% | 4,073,100 |
| 2025-11-19 | 97.03 | 97.88 | 96.20 | 96.49 | -0.53% | 2,869,300 |
| 2025-11-18 | 94.39 | 98.35 | 94.00 | 97.00 | +3.03% | 5,004,700 |
| 2025-11-17 | 95.71 | 96.27 | 93.86 | 94.15 | -1.51% | 2,701,800 |
| 2025-11-14 | 96.55 | 96.55 | 94.98 | 95.59 | -0.99% | 2,928,000 |
| 2025-11-13 | 98.22 | 98.94 | 96.45 | 96.55 | -1.95% | 2,403,300 |
| 2025-11-12 | 97.82 | 99.97 | 97.57 | 98.47 | +0.46% | 1,856,900 |
| 2025-11-11 | 99.12 | 99.60 | 97.89 | 98.02 | -0.97% | 2,892,000 |
| 2025-11-10 | 99.09 | 99.63 | 97.72 | 98.98 | +0.29% | 2,067,000 |
| 2025-11-07 | 98.14 | 98.97 | 97.16 | 98.69 | +0.42% | 2,629,600 |
| 2025-11-06 | 100.77 | 101.62 | 98.01 | 98.28 | -2.44% | 4,843,700 |
| 2025-11-05 | 97.35 | 101.13 | 97.18 | 100.74 | +3.94% | 3,941,700 |
| 2025-11-04 | 96.77 | 97.68 | 96.22 | 96.92 | -0.55% | 3,000,900 |
| 2025-11-03 | 98.16 | 98.52 | 96.42 | 97.46 | -0.96% | 2,753,000 |
| 2025-10-31 | 98.00 | 98.99 | 97.13 | 98.40 | -0.43% | 2,358,600 |
| 2025-10-30 | 97.72 | 99.80 | 97.00 | 98.82 | +0.62% | 2,229,600 |
| 2025-10-29 | 98.79 | 100.88 | 97.53 | 98.21 | -0.97% | 3,037,500 |
| 2025-10-28 | 100.35 | 100.85 | 98.93 | 99.17 | -1.89% | 2,689,400 |
| 2025-10-27 | 100.86 | 101.29 | 99.99 | 101.08 | +0.95% | 2,978,900 |
| 2025-10-24 | 100.07 | 100.68 | 99.10 | 100.13 | +0.75% | 2,562,600 |
| 2025-10-23 | 100.47 | 101.69 | 98.25 | 99.38 | -0.42% | 3,275,400 |
| 2025-10-22 | 99.99 | 102.42 | 99.20 | 99.80 | -0.05% | 4,326,400 |
| 2025-10-21 | 98.71 | 101.56 | 97.01 | 99.85 | +2.43% | 5,682,900 |
| 2025-10-20 | 95.51 | 97.85 | 95.00 | 97.48 | +2.95% | 5,070,900 |
| 2025-10-17 | 94.32 | 94.97 | 93.19 | 94.69 | -0.49% | 4,287,100 |
| 2025-10-16 | 95.86 | 96.50 | 94.01 | 95.16 | -0.07% | 2,620,200 |
| 2025-10-15 | 95.86 | 96.20 | 94.42 | 95.23 | +0.13% | 1,939,500 |
| 2025-10-14 | 92.44 | 95.78 | 92.25 | 95.11 | +2.02% | 2,196,200 |
| 2025-10-13 | 93.70 | 94.15 | 92.70 | 93.23 | +0.25% | 2,092,700 |
| 2025-10-10 | 95.51 | 95.66 | 92.82 | 93.00 | -2.33% | 2,673,200 |
| 2025-10-09 | 96.28 | 96.72 | 95.02 | 95.22 | -0.53% | 2,101,800 |
| 2025-10-08 | 96.70 | 97.45 | 95.63 | 95.73 | -0.98% | 2,260,600 |
| 2025-10-07 | 98.61 | 98.87 | 96.39 | 96.68 | -1.87% | 1,514,600 |
| 2025-10-06 | 98.16 | 99.58 | 97.30 | 98.52 | +0.44% | 3,165,600 |
| 2025-10-03 | 99.36 | 99.66 | 97.60 | 98.09 | -1.00% | 2,299,100 |
| 2025-10-02 | 97.60 | 100.24 | 97.11 | 99.08 | +1.40% | 2,471,300 |
| 2025-10-01 | 98.12 | 98.84 | 96.87 | 97.71 | -0.62% | 2,276,300 |
| 2025-09-30 | 99.71 | 99.93 | 98.11 | 98.32 | -1.53% | 2,412,600 |
| 2025-09-29 | 100.60 | 101.17 | 99.07 | 99.85 | -0.65% | 4,309,400 |
| 2025-09-26 | 99.92 | 102.30 | 99.10 | 100.50 | +5.16% | 5,894,100 |
| 2025-09-25 | 96.75 | 97.32 | 95.33 | 95.57 | -1.36% | 2,481,300 |
| 2025-09-24 | 97.77 | 98.43 | 96.74 | 96.89 | -0.88% | 2,394,100 |
| 2025-09-23 | 97.07 | 98.98 | 96.91 | 97.75 | +0.70% | 2,396,900 |
| 2025-09-22 | 99.14 | 99.14 | 97.03 | 97.07 | -2.40% | 2,528,800 |
| 2025-09-19 | 101.72 | 102.40 | 98.84 | 99.46 | -1.93% | 7,590,800 |
| 2025-09-18 | 100.48 | 101.97 | 99.50 | 101.42 | +0.56% | 3,394,700 |
| 2025-09-17 | 103.17 | 103.85 | 100.26 | 100.86 | -1.94% | 3,991,100 |
| 2025-09-16 | 102.18 | 103.22 | 101.84 | 102.86 | +0.68% | 2,240,200 |
| 2025-09-15 | 102.53 | 102.87 | 101.02 | 102.17 | -0.33% | 3,092,400 |
| 2025-09-12 | 101.50 | 103.48 | 100.57 | 102.51 | +0.74% | 3,812,100 |
| 2025-09-11 | 98.60 | 102.11 | 98.59 | 101.76 | +3.14% | 2,671,400 |
| 2025-09-10 | 97.15 | 98.81 | 97.00 | 98.66 | +1.16% | 2,075,500 |
| 2025-09-09 | 98.20 | 98.64 | 97.23 | 97.53 | -0.73% | 1,703,500 |
| 2025-09-08 | 99.24 | 99.24 | 97.23 | 98.25 | -0.81% | 1,742,500 |
| 2025-09-05 | 98.43 | 100.12 | 98.05 | 99.05 | +0.86% | 2,084,000 |
| 2025-09-04 | 96.54 | 98.26 | 95.81 | 98.21 | +2.07% | 1,946,100 |
| 2025-09-03 | 98.86 | 99.36 | 95.82 | 96.22 | -2.67% | 2,131,400 |
| 2025-09-02 | 99.33 | 99.33 | 97.85 | 98.86 | -1.12% | 2,691,700 |
| 2025-08-29 | 99.82 | 101.37 | 99.53 | 99.98 | -0.70% | 2,225,800 |
| 2025-08-28 | 101.57 | 101.82 | 100.46 | 100.68 | -0.75% | 1,863,700 |
| 2025-08-27 | 99.42 | 101.57 | 98.62 | 101.44 | +1.19% | 1,981,800 |
| 2025-08-26 | 100.03 | 100.63 | 99.73 | 100.25 | -0.26% | 2,420,800 |
| 2025-08-25 | 100.36 | 101.30 | 99.49 | 100.51 | -0.98% | 2,335,500 |
| 2025-08-22 | 98.40 | 102.95 | 98.27 | 101.50 | +4.06% | 3,345,400 |
| 2025-08-21 | 98.01 | 98.15 | 96.70 | 97.54 | -0.65% | 1,410,300 |
| 2025-08-20 | 99.54 | 100.03 | 98.14 | 98.18 | -1.29% | 1,820,600 |
| 2025-08-19 | 98.41 | 100.36 | 98.14 | 99.46 | +1.10% | 2,064,200 |
| 2025-08-18 | 98.48 | 98.64 | 97.71 | 98.38 | +0.16% | 1,540,200 |
| 2025-08-15 | 100.24 | 100.42 | 97.97 | 98.22 | -1.47% | 1,831,000 |
| 2025-08-14 | 99.75 | 100.45 | 98.35 | 99.69 | -0.96% | 2,214,600 |
| 2025-08-13 | 98.97 | 101.62 | 98.92 | 100.66 | +1.73% | 2,603,800 |
| 2025-08-12 | 97.59 | 99.66 | 96.67 | 98.95 | +1.85% | 2,568,900 |
| 2025-08-11 | 98.00 | 98.25 | 96.27 | 97.15 | -0.20% | 1,409,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.26%). Worst month: Apr (-4.70%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is PACCAR Inc's (PCAR) latest close?
133.11 on 2026-08-07, from the Closelook data lake's daily price record.
What is PCAR's 52-week high and low?
139.24 high and 92.25 low over the trailing 52 weeks, as of 2026-08-07.
What is PACCAR Inc's strongest and weakest month historically?
Historically, PCAR's strongest calendar month has been Nov (average +10.26%) and its weakest Apr (average -4.70%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.