PACCAR Inc. - Common Stock (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	110.22	110.22	104.67	104.72	3,946,413	-5.84(-5.28%)
Mar 10, 2025	109.95	115.43	109.44	110.56	4,924,409	+0.50(+0.45%)
Mar 07, 2025	106.64	110.40	106.40	110.06	3,080,094	+3.17(+2.97%)
Mar 06, 2025	102.56	107.21	102.10	106.89	3,304,883	+3.92(+3.81%)
Mar 05, 2025	100.84	103.20	99.82	102.97	2,327,577	+1.49(+1.47%)
Mar 04, 2025	104.60	104.77	101.05	101.48	3,245,444	-3.54(-3.37%)
Mar 03, 2025	107.82	108.50	104.36	105.02	2,467,938	-2.22(-2.07%)
Feb 28, 2025	106.42	107.47	105.55	107.24	3,414,440	+1.74(+1.65%)
Feb 27, 2025	105.85	107.17	105.17	105.50	2,136,947	-0.53(-0.50%)
Feb 26, 2025	106.76	107.26	105.92	106.03	2,280,069	-0.55(-0.52%)
Feb 25, 2025	106.64	108.10	105.48	106.58	3,737,774	+0.33(+0.31%)
Feb 24, 2025	105.23	106.41	104.74	106.25	3,477,849	+1.79(+1.71%)
Feb 21, 2025	106.38	106.48	103.18	104.46	2,978,755	-2.00(-1.88%)
Feb 20, 2025	106.44	106.75	105.55	106.46	1,804,433	-0.75(-0.70%)
Feb 19, 2025	105.96	107.59	105.79	107.21	1,957,359	+0.67(+0.63%)
Feb 18, 2025	106.38	106.58	104.94	106.54	1,979,935	+0.58(+0.55%)
Feb 14, 2025	105.55	106.39	104.95	105.96	1,849,845	+0.70(+0.67%)
Feb 13, 2025	102.87	105.51	102.54	105.26	2,315,313	+2.15(+2.09%)
Feb 12, 2025	104.35	104.61	102.07	103.11	4,474,050	-2.65(-2.51%)
Feb 11, 2025	105.02	105.99	104.88	105.76	1,207,430	-0.02(-0.02%)
Feb 10, 2025	106.50	106.78	105.47	105.78	1,752,551	+0.09(+0.09%)
Feb 07, 2025	107.42	107.77	105.56	105.69	1,647,621	-1.66(-1.54%)
Feb 06, 2025	107.31	107.95	106.55	107.34	1,312,516	+0.69(+0.65%)
Feb 05, 2025	107.74	107.87	104.85	106.66	2,198,402	-1.49(-1.37%)
Feb 04, 2025	109.03	109.44	108.08	108.14	2,281,061	-0.65(-0.60%)
Feb 03, 2025	109.37	110.84	107.31	108.79	2,446,116	-1.74(-1.58%)
Jan 31, 2025	111.82	112.31	110.34	110.53	2,031,089	-1.62(-1.45%)
Jan 30, 2025	110.74	112.39	110.55	112.16	2,843,231	+1.61(+1.46%)
Jan 29, 2025	109.65	111.56	109.41	110.55	3,759,049	+3.63(+3.39%)
Jan 28, 2025	105.83	110.64	103.99	106.92	4,441,182	-2.65(-2.42%)
Jan 27, 2025	109.01	109.74	107.81	109.57	3,222,789	+0.01(+0.01%)
Jan 24, 2025	109.68	109.95	108.67	109.56	2,413,555	-0.16(-0.15%)
Jan 23, 2025	110.01	110.39	109.37	109.72	1,363,611	+0.22(+0.20%)
Jan 22, 2025	109.88	110.44	109.16	109.50	2,142,487	-0.27(-0.25%)
Jan 21, 2025	110.06	111.04	109.47	109.77	2,513,503	-0.22(-0.20%)
Jan 17, 2025	111.12	111.37	109.38	109.99	1,987,328	+0.85(+0.78%)
Jan 16, 2025	109.11	109.67	108.08	109.14	1,897,300	-0.15(-0.14%)
Jan 15, 2025	111.22	111.58	109.24	109.29	2,069,327	-0.57(-0.52%)
Jan 14, 2025	109.91	111.08	109.10	109.86	1,840,381	+2.03(+1.89%)
Jan 13, 2025	106.36	108.18	105.67	107.82	2,175,648	+1.58(+1.48%)
Jan 10, 2025	106.53	107.06	104.86	106.25	2,569,232	-1.91(-1.77%)
Jan 08, 2025	108.96	110.19	107.62	108.16	2,520,661	-1.06(-0.97%)
Jan 07, 2025	107.44	110.72	107.36	109.22	3,230,180	+2.31(+2.16%)
Jan 06, 2025	105.30	108.32	104.81	106.91	2,233,973	+2.33(+2.23%)
Jan 03, 2025	103.96	104.82	102.44	104.57	1,943,204	+1.48(+1.43%)