Get the Stockscreener App
99.02
0.96%
0.81
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 September 05, 2025, is $99.02.
- 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 241.76% to $99.02 now.
- The 52-week high stock price for PCAR is $118.81, representing a 19.99% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for PCAR is $84.65, indicating a -14.51% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $100.1 | $98.05 | $2.07 | 1,360,686.0 | +0.82% |
| Sep 04, 2025 | $98.26 | $95.81 | $2.45 | 1,940,182.0 | +2.07% |
| Sep 03, 2025 | $99.36 | $95.82 | $3.54 | 2,130,518.0 | -2.67% |
| Sep 02, 2025 | $99.33 | $97.85 | $1.48 | 2,690,224.0 | -1.12% |
| Aug 29, 2025 | $101.4 | $99.53 | $1.84 | 2,225,680.0 | -0.70% |
| Aug 28, 2025 | $101.8 | $100.5 | $1.36 | 2,218,741.0 | -0.75% |
| Aug 27, 2025 | $101.6 | $98.62 | $2.94 | 1,981,461.0 | +1.19% |
| Aug 26, 2025 | $100.6 | $99.73 | $0.90 | 2,402,439.0 | -0.26% |
| Aug 25, 2025 | $101.3 | $99.48 | $1.81 | 2,265,089.0 | -0.98% |
| Aug 22, 2025 | $103.0 | $98.27 | $4.68 | 3,344,485.0 | +4.06% |
| Aug 21, 2025 | $98.14 | $96.70 | $1.44 | 1,397,083.0 | -0.65% |
| Aug 20, 2025 | $100.0 | $98.14 | $1.89 | 1,820,078.0 | -1.29% |
| Aug 19, 2025 | $100.4 | $98.14 | $2.22 | 1,522,559.0 | +1.10% |
| Aug 18, 2025 | $98.64 | $97.71 | $0.9225 | 1,539,644.0 | +0.16% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $100.1 | $95.81 | $4.31 | 8,121,610.0 | -0.96% |
| Aug, 2025 | $103.0 | $95.70 | $7.25 | 45,750,128.0 | +1.24% |
| 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% |
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):