PCAR: Paccar Inc.

As of Thursday, May 8th, 2025

$ 91.56

+2.84 +3.20%

Open: 89.70
High: 92.49
Low: 89.41
Volume: 3,401,421
Previous Close on Wednesday, May 7th, 2025

$ 88.72

-0.26 -0.29%

Open: 89.17
High: 89.79
Low: 88.43
Volume: 2,343,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 89.70 92.49 89.41 91.56 3,401,376 +2.84 +3.20
2025-05-07 89.17 89.79 88.43 88.72 2,343,745 -0.26 -0.29
2025-05-06 88.75 89.95 88.35 88.98 2,484,452 -0.47 -0.53
2025-05-05 89.47 90.73 88.80 89.45 3,627,631 -0.45 -0.50
2025-05-02 90.82 91.95 89.78 89.90 3,728,494 +0.12 +0.13
2025-05-01 90.53 91.44 89.20 89.78 2,936,855 -0.43 -0.48
2025-04-30 88.00 90.50 86.60 90.21 4,564,701 -0.08 -0.09
2025-04-29 86.66 91.17 84.65 90.29 8,487,917 -1.77 -1.92
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 92.49
On 2025-05-08		 88.35
On 2025-05-06		 1.78 1.98 91.95
On 2025-05-02		 88.35
On 2025-05-06		 -3.92 89.72
10D 93.00
On 2025-04-25		 84.65
On 2025-04-29		 -1.12 -1.21 93.00
On 2025-04-25		 84.65
On 2025-04-29		 -8.98 90.28
20D 93.00
On 2025-04-25		 84.65
On 2025-04-29		 -2.37 -2.52 93.00
On 2025-04-25		 84.65
On 2025-04-29		 -8.98 89.65
WTD 92.49
On 2025-05-08		 88.35
On 2025-05-06		 1.66 1.85 90.73
On 2025-05-05		 88.35
On 2025-05-06		 -2.63 89.68
MTD 92.49
On 2025-05-08		 88.35
On 2025-05-06		 1.35 1.50 91.95
On 2025-05-02		 88.35
On 2025-05-06		 -3.92 89.73
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TIGR

UP Fintech Holding Limited

9.34 +0.17 +1.85 2,355,041
PCAR

Paccar Inc.

91.56 +2.84 +3.20 3,401,421