Stockscreener 앱 받기
1.65%
Paccar Inc 주식 (PCAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $95.66 | $92.82 | $2.84 | 1,216,420.0 | -1.66% |
| 2025-10-09 | $96.72 | $95.02 | $1.70 | 2,101,249.0 | -0.53% |
| 2025-10-08 | $97.45 | $95.63 | $1.82 | 2,258,622.0 | -0.98% |
| 2025-10-07 | $98.87 | $96.39 | $2.48 | 1,514,478.0 | -1.87% |
| 2025-10-06 | $99.58 | $97.30 | $2.28 | 3,158,904.0 | +0.44% |
| 2025-10-03 | $99.66 | $97.60 | $2.06 | 2,291,687.0 | -1.00% |
| 2025-10-02 | $100.2 | $97.11 | $3.13 | 2,471,142.0 | +1.40% |
| 2025-10-01 | $98.84 | $96.87 | $1.97 | 2,275,820.0 | -0.62% |
| 2025-09-30 | $99.93 | $98.11 | $1.82 | 2,412,049.0 | -1.53% |
| 2025-09-29 | $101.2 | $99.07 | $2.10 | 4,275,855.0 | -0.65% |
| 2025-09-26 | $102.3 | $99.10 | $3.20 | 5,899,538.0 | +5.16% |
| 2025-09-25 | $97.32 | $95.33 | $1.99 | 2,474,296.0 | -1.36% |
| 2025-09-24 | $98.43 | $96.74 | $1.69 | 2,362,043.0 | -0.88% |
| 2025-09-23 | $98.98 | $96.91 | $2.07 | 2,396,411.0 | +0.70% |
| 2025-09-22 | $99.14 | $97.03 | $2.11 | 2,522,080.0 | -2.40% |
| 2025-09-19 | $102.4 | $98.83 | $3.57 | 7,587,752.0 | -1.93% |
| 2025-09-18 | $102.0 | $99.50 | $2.47 | 3,394,410.0 | +0.56% |
| 2025-09-17 | $103.8 | $100.3 | $3.59 | 3,989,294.0 | -1.94% |
| 2025-09-16 | $103.2 | $101.8 | $1.38 | 2,240,114.0 | +0.68% |
| 2025-09-15 | $102.9 | $101.0 | $1.85 | 3,092,275.0 | -0.33% |
| 2025-09-12 | $103.5 | $100.6 | $2.91 | 3,809,270.0 | +0.74% |
| 2025-09-11 | $102.1 | $98.59 | $3.52 | 2,670,993.0 | +3.14% |
| 2025-09-10 | $98.81 | $97.00 | $1.81 | 2,075,244.0 | +1.16% |
Paccar Inc 주식 (PCAR) 연도별 가격 이력
이 심층 분석에서는 Paccar Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PCAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paccar Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paccar Inc 주식 (PCAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $100.2 | $92.82 | $7.42 | 17,288,322.0 | -4.77% |
| 2025-09 | $103.8 | $95.33 | $8.52 | 63,490,937.0 | -1.66% |
| 2025-08 | $103.0 | $95.70 | $7.25 | 45,750,128.0 | +1.24% |
| 2025-07 | $102.2 | $92.47 | $9.76 | 73,571,019.0 | +3.89% |
| 2025-06 | $96.25 | $90.05 | $6.20 | 48,808,951.0 | +1.29% |
| 2025-05 | $97.33 | $88.34 | $8.99 | 54,404,689.0 | +4.04% |
| 2025-04 | $99.25 | $84.65 | $14.60 | 81,432,743.0 | -7.35% |
| 2025-03 | $115.4 | $95.86 | $19.57 | 62,621,777.0 | -9.20% |
| 2025-02 | $111.2 | $102.1 | $9.12 | 42,313,980.0 | -3.28% |
| 2025-01 | $112.7 | $102.8 | $9.98 | 44,815,410.0 | +6.59% |
Paccar Inc 주식 (PCAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $118.8 | $102.6 | $16.17 | 38,256,495.0 | -11.44% |
| 2024-11 | $117.8 | $102.9 | $14.89 | 43,999,730.0 | +12.20% |
| 2024-10 | $110.7 | $97.00 | $13.66 | 58,413,188.0 | +5.67% |
| 2024-09 | $100.3 | $91.48 | $8.87 | 49,510,360.0 | +2.60% |
| 2024-08 | $99.47 | $90.04 | $9.43 | 55,178,488.0 | -2.51% |
| 2024-07 | $113.2 | $93.85 | $19.36 | 68,340,693.0 | -4.16% |
| 2024-06 | $110.3 | $101.8 | $8.49 | 55,807,759.0 | -4.24% |
| 2024-05 | $110.6 | $104.4 | $6.16 | 54,762,496.0 | +1.31% |
| 2024-04 | $124.4 | $104.2 | $20.16 | 56,397,707.0 | -14.35% |
| 2024-03 | $125.5 | $111.2 | $14.33 | 48,103,380.0 | +11.72% |
| 2024-02 | $112.7 | $100.6 | $12.12 | 39,819,752.0 | +10.46% |
| 2024-01 | $103.4 | $92.69 | $10.72 | 53,170,512.0 | +2.81% |
Paccar Inc 주식 (PCAR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $98.47 | $91.73 | $6.74 | 44,530,910.0 | +6.35% |
| 2023-11 | $92.20 | $80.94 | $11.26 | 39,992,801.0 | +11.26% |
| 2023-10 | $87.92 | $81.30 | $6.62 | 56,155,366.0 | -2.93% |
| 2023-09 | $87.00 | $81.58 | $5.42 | 42,670,461.0 | +3.32% |
| 2023-08 | $87.22 | $81.46 | $5.76 | 45,154,680.0 | -4.46% |
| 2023-07 | $90.05 | $80.91 | $9.14 | 63,124,041.0 | +2.96% |
| 2023-06 | $85.18 | $68.40 | $16.78 | 46,203,841.0 | +21.62% |
| 2023-05 | $75.70 | $68.54 | $7.16 | 53,701,396.0 | -7.91% |
| 2023-04 | $75.73 | $67.48 | $8.25 | 65,695,041.0 | +2.04% |
| 2023-03 | $76.72 | $68.22 | $8.50 | 74,282,728.0 | +1.39% |
| 2023-02 | $76.12 | $71.28 | $4.84 | 53,240,474.5 | -0.92% |
| 2023-01 | $75.26 | $64.64 | $10.62 | 76,066,675.5 | +10.45% |
3.05%
자본화:
|
볼륨(24시간):