PACCAR Inc. - Common Stock (NQ:PCAR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2025	95.52	96.44	94.19	94.33	1,946,651	-2.17(-2.25%)
May 20, 2025	96.56	97.29	96.21	96.50	1,861,146	-0.51(-0.53%)
May 19, 2025	96.20	97.33	95.42	97.01	2,191,168	+0.30(+0.31%)
May 16, 2025	96.13	96.85	95.47	96.71	2,436,397	+0.74(+0.77%)
May 15, 2025	94.37	96.68	94.37	95.97	3,684,594	+1.32(+1.39%)
May 14, 2025	95.47	96.07	94.24	94.65	2,353,121	-1.61(-1.67%)
May 13, 2025	95.58	96.60	95.32	96.26	2,751,994	+0.52(+0.54%)
May 12, 2025	95.00	96.42	94.55	95.74	3,183,068	+5.08(+5.60%)
May 09, 2025	91.56	91.97	90.48	90.66	2,238,272	-0.90(-0.98%)
May 08, 2025	89.70	92.49	89.41	91.56	3,401,675	+2.84(+3.20%)
May 07, 2025	89.17	89.79	88.43	88.72	2,351,542	-0.26(-0.29%)
May 06, 2025	88.75	89.95	88.34	88.98	2,484,609	-0.47(-0.53%)
May 05, 2025	89.47	90.73	88.80	89.45	3,627,639	-0.45(-0.50%)
May 02, 2025	90.82	91.95	89.78	89.90	3,729,335	+0.12(+0.13%)
May 01, 2025	90.53	91.44	89.20	89.78	2,940,069	-0.43(-0.48%)
Apr 30, 2025	88.00	90.50	86.60	90.21	4,565,750	-0.08(-0.09%)
Apr 29, 2025	86.66	91.17	84.65	90.29	8,488,267	-1.75(-1.90%)
Apr 28, 2025	91.94	92.83	91.44	92.04	3,382,067	+0.15(+0.16%)
Apr 25, 2025	92.52	93.00	90.78	91.89	2,869,211	-0.79(-0.85%)
Apr 24, 2025	90.05	92.88	89.66	92.68	2,874,712	+3.60(+4.04%)
Apr 23, 2025	90.61	91.64	88.60	89.08	2,799,211	+0.52(+0.59%)
Apr 22, 2025	88.25	89.23	87.47	88.56	2,535,539	+1.27(+1.45%)
Apr 21, 2025	87.17	87.72	85.05	87.29	3,150,702	-0.88(-1.00%)
Apr 17, 2025	87.02	88.72	87.00	88.17	2,444,557	+1.36(+1.57%)
Apr 16, 2025	87.00	88.91	86.25	86.81	3,224,199	-2.01(-2.26%)
Apr 15, 2025	89.55	90.39	88.35	88.82	2,518,737	-0.73(-0.82%)
Apr 14, 2025	91.01	91.01	88.89	89.55	3,643,740	-0.92(-1.02%)
Apr 11, 2025	88.66	90.97	87.00	90.47	3,357,834	+1.70(+1.92%)
Apr 10, 2025	91.19	92.10	86.47	88.77	4,137,979	-5.16(-5.49%)
Apr 09, 2025	85.71	94.56	85.20	93.93	6,970,937	+7.53(+8.72%)
Apr 08, 2025	89.22	90.48	85.10	86.40	5,343,483	-1.74(-1.97%)
Apr 07, 2025	88.66	93.21	86.12	88.14	5,586,038	-3.25(-3.56%)
Apr 04, 2025	90.61	93.97	89.67	91.39	6,326,893	-0.97(-1.05%)
Apr 03, 2025	95.72	96.38	92.21	92.36	4,165,724	-6.73(-6.79%)
Apr 02, 2025	97.60	99.25	96.81	99.09	2,001,532	+0.80(+0.81%)
Apr 01, 2025	97.36	98.58	96.01	98.29	2,194,121	+0.92(+0.94%)
Mar 31, 2025	96.90	98.11	95.86	97.37	3,356,781	+0.46(+0.47%)
Mar 28, 2025	98.10	98.69	96.59	96.91	2,320,505	-1.28(-1.30%)
Mar 27, 2025	99.54	99.62	97.92	98.19	2,250,818	-1.34(-1.35%)
Mar 26, 2025	99.41	100.29	98.94	99.53	1,981,809	+0.29(+0.29%)
Mar 25, 2025	98.96	99.39	98.23	99.24	1,956,872	+0.60(+0.61%)
Mar 24, 2025	98.41	99.06	97.94	98.64	2,562,498	+1.53(+1.58%)
Mar 21, 2025	97.39	97.84	96.24	97.11	8,555,113	-1.21(-1.23%)
Mar 20, 2025	99.30	99.56	98.00	98.32	2,483,350	-1.27(-1.28%)
Mar 19, 2025	99.90	101.43	98.91	99.59	2,233,845	-0.62(-0.62%)
Mar 18, 2025	100.69	101.23	99.53	100.21	1,862,901	-0.96(-0.95%)
Mar 17, 2025	98.62	101.81	98.56	101.17	2,434,163	+1.96(+1.98%)
Mar 14, 2025	99.39	99.67	98.22	99.21	3,389,802	+0.79(+0.80%)
Mar 13, 2025	97.41	100.33	96.80	98.42	6,074,157	-3.91(-3.82%)
Mar 12, 2025	104.79	104.90	101.41	102.33	2,691,017	-2.39(-2.28%)
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%)