PCAR: Paccar Inc.

As of Tuesday, December 30th, 2025

$ 110.96

-0.48 -0.43%

Open: 111.23
High: 111.50
Low: 110.68
Volume: 1,373,831
Previous Close on Monday, December 29th, 2025

$ 111.44

-0.35 -0.31%

Open: 111.72
High: 112.13
Low: 111.08
Volume: 1,562,519

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 111.23 111.50 110.68 110.96 1,373,831 -0.48 -0.43
2025-12-29 111.72 112.13 111.08 111.44 1,562,519 -0.35 -0.31
2025-12-26 111.52 111.92 111.14 111.79 936,756 +0.28 +0.25
2025-12-24 111.85 112.03 111.30 111.51 696,522 -0.21 -0.19
2025-12-23 112.73 113.06 111.67 111.72 1,832,832 -1.09 -0.97
2025-12-22 111.89 113.11 111.45 112.81 1,964,209 +1.24 +1.11
2025-12-19 110.94 112.70 110.06 111.57 9,173,594 +0.07 +0.06
2025-12-18 111.91 112.49 110.71 111.50 4,407,846 -0.13 -0.12
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 113.06
On 2025-12-23		 110.68
On 2025-12-30		 -1.85 -1.64 113.06
On 2025-12-23		 110.68
On 2025-12-30		 -2.11 111.48
10D 113.70
On 2025-12-16		 110.06
On 2025-12-19		 -2.00 -1.77 113.70
On 2025-12-16		 110.06
On 2025-12-19		 -3.20 111.71
20D 114.50
On 2025-12-11		 103.71
On 2025-12-02		 6.99 6.72 114.50
On 2025-12-11		 110.06
On 2025-12-19		 -3.88 110.99
WTD 112.13
On 2025-12-29		 110.68
On 2025-12-30		 -0.83 -0.74 112.13
On 2025-12-29		 110.68
On 2025-12-30		 -1.29 111.20
MTD 114.50
On 2025-12-11		 103.71
On 2025-12-02		 6.99 6.72 114.50
On 2025-12-11		 110.06
On 2025-12-19		 -3.88 110.99
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
PCAR

Paccar Inc.

110.96 -0.48 -0.43 1,373,831