Get the Stockscreener App
98.22
1.47%
-1.47
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Paccar Inc Stock (PCAR) Price History
The historical daily chart and data for Paccar Inc stock (PCAR), adjusted for splits and dividends, show that the latest closing stock price as of August 15, 2025, is $98.22.
- Paccar Inc all-time high stock price is $125.50, occurred on March 28, 2024.
- The lowest Paccar Inc stock price recorded was $28.97 on January 20, 2016. Since then, Paccar Inc's stock price has risen over 239.00% to $98.22 now.
- The 52-week high stock price for PCAR is $118.81, representing a 20.96% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for PCAR is $84.65, indicating a -13.82% decrease from the current share price, occurred on April 29, 2025.
- The closing price of Paccar Inc (PCAR) stock in the beginning of 2024 was $58.99. The stock closed the year at $65.98, a gain of over 11.86% for the year.
The table below shows more information about PCAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 15, 2025 | $100.4 | $97.97 | $2.45 | 1,829,771.0 | -1.47% |
| Aug 14, 2025 | $100.5 | $98.35 | $2.10 | 2,214,630.0 | -0.96% |
| Aug 13, 2025 | $101.6 | $98.92 | $2.70 | 2,603,699.0 | +1.73% |
| Aug 12, 2025 | $99.66 | $96.67 | $2.99 | 2,459,232.0 | +1.85% |
| Aug 11, 2025 | $98.25 | $96.27 | $1.98 | 1,409,348.0 | -0.20% |
| Aug 08, 2025 | $98.14 | $96.43 | $1.71 | 1,398,852.0 | +0.59% |
| Aug 07, 2025 | $98.31 | $96.43 | $1.88 | 2,238,376.0 | -0.62% |
| Aug 06, 2025 | $98.51 | $96.97 | $1.54 | 1,710,783.0 | -0.85% |
| Aug 05, 2025 | $98.58 | $95.70 | $2.88 | 3,275,899.0 | +1.93% |
| Aug 04, 2025 | $97.36 | $96.03 | $1.33 | 2,341,712.0 | -0.15% |
| Aug 01, 2025 | $98.74 | $96.25 | $2.49 | 3,550,567.0 | -2.31% |
| Jul 31, 2025 | $99.94 | $97.55 | $2.40 | 2,840,635.0 | -0.24% |
| Jul 30, 2025 | $101.1 | $98.18 | $2.90 | 5,076,284.0 | -0.48% |
| Jul 29, 2025 | $101.4 | $99.13 | $2.31 | 2,218,077.0 | -1.15% |
| Jul 28, 2025 | $101.5 | $99.32 | $2.17 | 3,003,674.0 | -0.92% |
| Jul 25, 2025 | $101.7 | $99.84 | $1.90 | 2,983,006.0 | +0.14% |
| Jul 24, 2025 | $101.8 | $99.53 | $2.23 | 4,415,467.0 | +0.32% |
| Jul 23, 2025 | $102.2 | $101.0 | $1.18 | 3,280,843.0 | +2.57% |
| Jul 22, 2025 | $99.06 | $92.47 | $6.59 | 7,151,173.0 | +6.10% |
| Jul 21, 2025 | $94.56 | $92.68 | $1.88 | 4,281,395.0 | -0.82% |
| Jul 18, 2025 | $95.25 | $93.20 | $2.05 | 3,704,007.0 | -0.39% |
| Jul 17, 2025 | $96.04 | $93.20 | $2.84 | 5,561,525.0 | -1.40% |
Paccar Inc Stock (PCAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Paccar Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PCAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Paccar Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Paccar Inc Stock (PCAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $101.6 | $95.70 | $5.92 | 26,862,640.0 | -0.55% |
| Jul, 2025 | $102.2 | $92.47 | $9.76 | 73,571,019.0 | +3.89% |
| Jun, 2025 | $96.25 | $90.05 | $6.20 | 48,808,951.0 | +1.29% |
| May, 2025 | $97.33 | $88.34 | $8.99 | 54,404,689.0 | +4.04% |
| Apr, 2025 | $99.25 | $84.65 | $14.60 | 81,432,743.0 | -7.35% |
| Mar, 2025 | $115.4 | $95.86 | $19.57 | 62,621,777.0 | -9.20% |
| Feb, 2025 | $111.2 | $102.1 | $9.12 | 42,313,980.0 | -3.28% |
| Jan, 2025 | $112.7 | $102.8 | $9.98 | 44,815,410.0 | +6.59% |
Paccar Inc Stock (PCAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $118.8 | $102.6 | $16.17 | 38,256,495.0 | -11.44% |
| Nov, 2024 | $117.8 | $102.9 | $14.89 | 43,999,730.0 | +12.20% |
| Oct, 2024 | $110.7 | $97.00 | $13.66 | 58,413,188.0 | +5.67% |
| Sep, 2024 | $100.3 | $91.48 | $8.87 | 49,510,360.0 | +2.60% |
| Aug, 2024 | $99.47 | $90.04 | $9.43 | 55,178,488.0 | -2.51% |
| Jul, 2024 | $113.2 | $93.85 | $19.36 | 68,340,693.0 | -4.16% |
| Jun, 2024 | $110.3 | $101.8 | $8.49 | 55,807,759.0 | -4.24% |
| May, 2024 | $110.6 | $104.4 | $6.16 | 54,762,496.0 | +1.31% |
| Apr, 2024 | $124.4 | $104.2 | $20.16 | 56,397,707.0 | -14.35% |
| Mar, 2024 | $125.5 | $111.2 | $14.33 | 48,103,380.0 | +11.72% |
| Feb, 2024 | $112.7 | $100.6 | $12.12 | 39,819,752.0 | +10.46% |
| Jan, 2024 | $103.4 | $92.69 | $10.72 | 53,170,512.0 | +2.81% |
Paccar Inc Stock (PCAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $98.47 | $91.73 | $6.74 | 44,530,910.0 | +6.35% |
| Nov, 2023 | $92.20 | $80.94 | $11.26 | 39,992,801.0 | +11.26% |
| Oct, 2023 | $87.92 | $81.30 | $6.62 | 56,155,366.0 | -2.93% |
| Sep, 2023 | $87.00 | $81.58 | $5.42 | 42,670,461.0 | +3.32% |
| Aug, 2023 | $87.22 | $81.46 | $5.76 | 45,154,680.0 | -4.46% |
| Jul, 2023 | $90.05 | $80.91 | $9.14 | 63,124,041.0 | +2.96% |
| Jun, 2023 | $85.18 | $68.40 | $16.78 | 46,203,841.0 | +21.62% |
| May, 2023 | $75.70 | $68.54 | $7.16 | 53,701,396.0 | -7.91% |
| Apr, 2023 | $75.73 | $67.48 | $8.25 | 65,695,041.0 | +2.04% |
| Mar, 2023 | $76.72 | $68.22 | $8.50 | 74,282,728.0 | +1.39% |
| Feb, 2023 | $76.12 | $71.28 | $4.84 | 53,240,474.5 | -0.92% |
| Jan, 2023 | $75.26 | $64.64 | $10.62 | 76,066,675.5 | +10.45% |
0.33%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):