The highest closing price for PACCAR (PCAR) last month was $101.08, last Monday. It was up 0.3% for the month. The latest price is $97.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $98.00 | $98.99 | $97.13 | $98.40 | 2,358,609 |
October 30 2025 | $97.72 | $99.80 | $97.00 | $98.82 | 2,229,981 |
October 29 2025 | $98.79 | $100.88 | $97.53 | $98.21 | 3,037,516 |
October 28 2025 | $100.35 | $100.85 | $98.93 | $99.17 | 2,689,556 |
October 27 2025 | $100.86 | $101.29 | $99.99 | $101.08 | 2,978,919 |
October 24 2025 | $100.07 | $100.68 | $99.10 | $100.13 | 2,562,841 |
October 23 2025 | $100.47 | $101.69 | $98.25 | $99.38 | 3,275,416 |
October 22 2025 | $99.99 | $102.42 | $99.20 | $99.80 | 4,326,389 |
October 21 2025 | $98.71 | $101.56 | $97.01 | $99.85 | 5,682,965 |
October 20 2025 | $95.51 | $97.85 | $95.00 | $97.48 | 5,070,907 |
October 17 2025 | $94.32 | $94.97 | $93.19 | $94.69 | 4,287,278 |
October 16 2025 | $95.86 | $96.50 | $94.01 | $95.16 | 2,620,339 |
October 15 2025 | $95.86 | $96.20 | $94.42 | $95.23 | 1,939,486 |
October 14 2025 | $92.44 | $95.78 | $92.25 | $95.11 | 2,196,508 |
October 13 2025 | $93.70 | $94.15 | $92.70 | $93.23 | 2,092,795 |
October 10 2025 | $95.51 | $95.66 | $92.82 | $93.00 | 2,673,176 |
October 09 2025 | $96.28 | $96.72 | $95.02 | $95.22 | 2,101,831 |
October 08 2025 | $96.70 | $97.45 | $95.63 | $95.73 | 2,260,599 |
October 07 2025 | $98.61 | $98.87 | $96.39 | $96.68 | 1,514,671 |
October 06 2025 | $98.16 | $99.58 | $97.30 | $98.52 | 3,165,629 |
October 03 2025 | $99.36 | $99.66 | $97.60 | $98.09 | 2,299,093 |
October 02 2025 | $97.60 | $100.24 | $97.11 | $99.08 | 2,471,735 |
October 01 2025 | $98.12 | $98.84 | $96.87 | $97.71 | 2,276,319 |
Daily pricing data for PACCAR dates back to 3/17/1980, and may be incomplete.
