PACCAR Inc. - Common Stock (PCAR)

102.97Last Price

+1.49 (1.47%)Change

Paccar Inc. is a leading global manufacturer and designer of heavy-duty trucks, primarily focusing on commercial vehicles under well-known brands such as Peterbilt, Kenworth, and DAF

The company also provides comprehensive after-sales support, including parts and services for its trucks. Beyond its core business in truck production, Paccar has a presence in financial services, offering financing solutions for dealerships and customers to facilitate the acquisition of their vehicles. With a commitment to technology and sustainability, Paccar actively invests in innovations such as electric and autonomous vehicle development, enhancing its position in the evolving transportation landscape.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	100.84	103.20	99.82	102.97	2,327,577	102.97
3/04/2025	104.60	104.77	101.05	101.48	3,245,444	101.48
3/03/2025	107.82	108.50	104.36	105.02	2,467,938	105.02
2/28/2025	106.42	107.47	105.55	107.24	3,414,440	107.24
2/27/2025	105.85	107.17	105.17	105.50	2,136,947	105.50
2/26/2025	106.76	107.26	105.92	106.03	2,280,069	106.03
2/25/2025	106.64	108.10	105.48	106.58	3,737,774	106.58
2/24/2025	105.23	106.41	104.74	106.25	3,477,849	106.25
2/21/2025	106.38	106.48	103.18	104.46	2,978,755	104.46
2/20/2025	106.44	106.75	105.55	106.46	1,804,433	106.46
2/19/2025	105.96	107.59	105.79	107.21	1,957,359	107.21
2/18/2025	106.38	106.58	104.94	106.54	1,979,935	106.54
2/14/2025	105.55	106.39	104.95	105.96	1,849,845	105.96
2/13/2025	102.87	105.51	102.54	105.26	2,315,313	105.26
2/12/2025	104.35	104.61	102.07	103.11	4,474,050	103.11
2/11/2025	105.35	106.33	105.21	106.09	1,203,675	105.76
2/10/2025	106.83	107.11	105.80	106.11	1,747,100	105.78
2/07/2025	107.76	108.11	105.89	106.02	1,642,496	105.69
2/06/2025	107.64	108.28	106.88	107.68	1,308,434	107.34
2/05/2025	108.08	108.21	105.18	106.99	2,191,564	106.66
2/04/2025	109.37	109.78	108.42	108.48	2,273,966	108.14
2/03/2025	109.71	111.19	107.64	109.13	2,438,508	108.79
1/31/2025	112.17	112.66	110.68	110.88	2,024,772	110.53
1/30/2025	111.09	112.74	110.89	112.51	2,834,387	112.16
1/29/2025	109.99	111.91	109.75	110.89	3,747,357	110.55
1/28/2025	106.16	110.99	104.31	107.25	4,427,368	106.92
1/27/2025	109.35	110.08	108.14	109.91	3,212,765	109.57
1/24/2025	110.02	110.29	109.01	109.90	2,406,048	109.56
1/23/2025	110.35	110.73	109.71	110.06	1,359,370	109.72
1/22/2025	110.22	110.78	109.50	109.84	2,135,823	109.50
1/21/2025	110.40	111.39	109.81	110.11	2,505,685	109.77
1/17/2025	111.47	111.72	109.72	110.33	1,981,147	109.99
1/16/2025	109.45	110.01	108.42	109.48	1,891,399	109.14
1/15/2025	111.57	111.93	109.58	109.63	2,062,891	109.29
1/14/2025	110.25	111.43	109.44	110.20	1,834,657	109.86
1/13/2025	106.69	108.52	106.00	108.16	2,168,881	107.82
1/10/2025	106.86	107.39	105.19	106.58	2,561,241	106.25
1/08/2025	109.30	110.53	107.96	108.50	2,512,821	108.16
1/07/2025	107.77	111.06	107.70	109.56	3,220,133	109.22
1/06/2025	105.63	108.66	105.14	107.24	2,227,024	106.91
1/03/2025	104.28	105.15	102.75	104.90	1,937,160	104.57
1/02/2025	104.97	105.60	102.93	103.42	1,417,979	103.10
12/31/2024	103.61	0.00	104.02	104.02	0	103.70
12/30/2024	104.12	104.13	102.64	103.61	1,608,631	103.29
12/27/2024	104.54	105.75	103.39	104.57	1,640,106	104.25
12/26/2024	105.18	105.73	104.36	105.43	940,808	105.10
12/24/2024	104.70	105.25	103.77	105.18	978,924	104.85
12/23/2024	105.02	105.32	104.01	104.70	1,897,694	104.37
12/20/2024	104.77	106.75	103.77	105.32	6,356,602	104.99
12/19/2024	108.65	109.55	106.76	107.64	1,308,181	104.31
12/18/2024	111.72	112.18	107.72	107.78	2,808,978	104.45
12/17/2024	112.13	113.89	111.48	111.66	2,955,314	108.21
12/16/2024	113.32	113.46	111.63	112.33	1,971,218	108.86
12/13/2024	112.59	113.55	111.73	113.01	1,484,895	109.52
12/12/2024	115.78	115.91	111.71	112.80	2,166,043	109.31
12/11/2024	116.29	116.86	115.67	115.85	2,218,322	112.27
12/10/2024	114.84	116.64	113.47	115.37	1,875,702	111.81
12/09/2024	115.87	116.46	114.69	114.83	1,869,974	111.28
12/06/2024	116.71	117.00	115.06	115.88	1,916,392	112.30