PCAR: Paccar Inc.

As of Friday, May 30th, 2025

$ 94.29

-- 0 0%

Open: 94.29
High: 94.29
Low: 94.29
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 94.29

+0.24 +0.26%

Open: 94.71
High: 94.93
Low: 93.59
Volume: 1,598,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 94.71 94.93 93.59 94.29 1,598,089 +0.24 +0.26
2025-05-28 95.53 95.68 93.99 94.05 1,558,297 -0.92 -0.97
2025-05-27 94.22 95.21 93.71 94.97 2,967,401 +1.73 +1.86
2025-05-23 92.84 93.69 92.25 93.24 2,227,519 -1.09 -1.16
2025-05-22 94.09 94.91 93.40 94.33 1,972,778 0.00 0.00
2025-05-21 95.52 96.44 94.19 94.33 1,900,708 -2.17 -2.25
2025-05-20 96.56 97.29 96.21 96.50 1,859,230 -0.51 -0.53
2025-05-19 96.20 97.33 95.42 97.01 2,191,164 +0.30 +0.31
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 95.68
On 2025-05-28		 92.25
On 2025-05-23		 -0.04 -0.04 94.91
On 2025-05-22		 92.25
On 2025-05-23		 -2.80 94.18
10D 97.33
On 2025-05-19		 92.25
On 2025-05-23		 -0.36 -0.38 97.33
On 2025-05-19		 92.25
On 2025-05-23		 -5.22 95.14
20D 97.33
On 2025-05-19		 88.35
On 2025-05-06		 4.08 4.52 97.33
On 2025-05-19		 92.25
On 2025-05-23		 -5.22 93.36
WTD 95.68
On 2025-05-28		 93.59
On 2025-05-29		 1.05 1.13 95.68
On 2025-05-28		 93.59
On 2025-05-29		 -2.18 94.44
MTD 97.33
On 2025-05-19		 88.35
On 2025-05-06		 4.08 4.52 97.33
On 2025-05-19		 92.25
On 2025-05-23		 -5.22 93.36
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.11 +0.95 +0.39 741,150
KO

The Coca-Cola Company

71.79 +0.30 +0.41 2,268,499
PFE

Pfizer Inc.

23.41 -0.05 -0.19 4,844,572
VZ

Verizon Communications Inc.

43.70 +0.37 +0.85 1,976,455
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,254.87 +39.14 +0.09 122,479,061
DJTA

Dow Jones Transportation Average

14,721.29 -24.09 -0.16 24,051,350
SPX

S&P 500 Index

5,907.19 -4.98 -0.08
OEX

S&P 100 Index

2,883.90 -1.70 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,332.01 -31.94 -0.15
NYA

NYSE Composite Index

19,745.15 +1.30 +0.01
XAX

NYSE AMEX Composite Index

5,200.29 -11.82 -0.23
RUI

RUSSELL 1000 Index

3,232.33 -3.24 -0.10
RUT

Russell 2000 Index

2,066.42 -8.36 -0.40
RUA

Russell 3000 Index

3,356.54 -3.80 -0.11
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.08 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.52 -0.10 -0.46
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.79 -9.26 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ACN

Accenture plc.

317.73 0.00 0.00
PCAR

Paccar Inc.

94.29 0.00 0.00