PACCAR Inc. - Common Stock (PCAR)

106.85Last Price

-1.63 (-1.50%)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:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	109.37	109.78	108.42	108.48	2,273,966	108.48
2/03/2025	109.71	111.19	107.64	109.13	2,438,508	109.13
1/31/2025	112.17	112.66	110.68	110.88	2,024,772	110.88
1/30/2025	111.09	112.74	110.89	112.51	2,834,387	112.51
1/29/2025	109.99	111.91	109.75	110.89	3,747,357	110.89
1/28/2025	106.16	110.99	104.31	107.25	4,427,368	107.25
1/27/2025	109.35	110.08	108.14	109.91	3,212,765	109.91
1/24/2025	110.02	110.29	109.01	109.90	2,406,048	109.90
1/23/2025	110.35	110.73	109.71	110.06	1,359,370	110.06
1/22/2025	110.22	110.78	109.50	109.84	2,135,823	109.84
1/21/2025	110.40	111.39	109.81	110.11	2,505,685	110.11
1/17/2025	111.47	111.72	109.72	110.33	1,981,147	110.33
1/16/2025	109.45	110.01	108.42	109.48	1,891,399	109.48
1/15/2025	111.57	111.93	109.58	109.63	2,062,891	109.63
1/14/2025	110.25	111.43	109.44	110.20	1,834,657	110.20
1/13/2025	106.69	108.52	106.00	108.16	2,168,881	108.16
1/10/2025	106.86	107.39	105.19	106.58	2,561,241	106.58
1/08/2025	109.30	110.53	107.96	108.50	2,512,821	108.50
1/07/2025	107.77	111.06	107.70	109.56	3,220,133	109.56
1/06/2025	105.63	108.66	105.14	107.24	2,227,024	107.24
1/03/2025	104.28	105.15	102.75	104.90	1,937,160	104.90
1/02/2025	104.97	105.60	102.93	103.42	1,417,979	103.42
12/31/2024	103.61	0.00	104.02	104.02	0	104.02
12/30/2024	104.12	104.13	102.64	103.61	1,608,631	103.61
12/27/2024	104.54	105.75	103.39	104.57	1,640,106	104.57
12/26/2024	105.18	105.73	104.36	105.43	940,808	105.43
12/24/2024	104.70	105.25	103.77	105.18	978,924	105.18
12/23/2024	105.02	105.32	104.01	104.70	1,897,694	104.70
12/20/2024	104.77	106.75	103.77	105.32	6,356,602	105.32
12/19/2024	108.65	109.55	106.76	107.64	1,308,181	104.64
12/18/2024	111.72	112.18	107.72	107.78	2,808,978	104.78
12/17/2024	112.13	113.89	111.48	111.66	2,955,314	108.55
12/16/2024	113.32	113.46	111.63	112.33	1,971,218	109.20
12/13/2024	112.59	113.55	111.73	113.01	1,484,895	109.86
12/12/2024	115.78	115.91	111.71	112.80	2,166,043	109.66
12/11/2024	116.29	116.86	115.67	115.85	2,218,322	112.62
12/10/2024	114.84	116.64	113.47	115.37	1,875,702	112.16
12/09/2024	115.87	116.46	114.69	114.83	1,869,974	111.63
12/06/2024	116.71	117.00	115.06	115.88	1,916,392	112.65
12/05/2024	117.77	118.19	116.60	117.62	2,029,349	114.34
12/04/2024	118.09	118.81	117.19	118.41	2,046,316	115.11
12/03/2024	116.75	117.53	116.38	116.85	1,862,130	113.59
12/02/2024	117.00	117.14	115.68	116.24	1,651,757	113.00
11/29/2024	116.64	117.46	116.20	117.00	1,069,530	113.74
11/27/2024	115.62	116.37	115.00	116.18	1,685,693	112.94
11/26/2024	115.83	116.29	114.59	115.82	2,162,095	112.59
11/25/2024	115.61	116.67	115.40	116.54	2,976,376	113.29
11/22/2024	113.67	115.03	113.26	114.75	1,802,041	111.55
11/21/2024	111.44	114.52	110.83	114.05	1,620,469	110.87
11/20/2024	110.18	110.97	109.14	109.99	1,457,028	106.92
11/19/2024	110.64	111.32	110.18	110.38	1,636,799	107.30
11/18/2024	112.92	113.25	111.81	111.88	1,912,867	108.76
11/15/2024	114.78	115.29	111.91	112.26	2,528,678	109.13
11/14/2024	116.68	117.22	114.84	115.06	1,713,683	111.85
11/13/2024	117.49	117.68	116.00	116.80	2,628,825	113.55
11/12/2024	116.00	117.21	115.46	116.79	3,689,882	113.24
11/11/2024	115.28	116.94	115.00	116.43	1,927,142	112.89
11/08/2024	112.69	115.12	112.27	114.38	2,518,157	110.91
11/07/2024	116.00	116.19	112.38	112.72	2,386,670	109.30
11/06/2024	113.58	117.83	112.14	116.01	4,622,467	112.49
11/05/2024	104.75	108.63	104.35	108.07	3,413,553	104.79