PCAR: Paccar Inc.

As of Friday, May 22nd, 2026

$ 109.35

+0.01 +0.01%

Open: 109.51
High: 109.96
Low: 108.46
Volume: 2,403,591
Previous Close on Thursday, May 21st, 2026

$ 109.34

-2.30 -2.06%

Open: 110.74
High: 110.74
Low: 107.78
Volume: 3,367,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 109.51 109.96 108.46 109.35 2,403,591 +0.01 +0.01
2026-05-21 110.74 110.74 107.78 109.34 3,367,377 -2.30 -2.06
2026-05-20 109.53 112.35 108.60 111.64 2,774,251 +2.26 +2.07
2026-05-19 110.97 111.21 108.73 109.38 2,764,736 -2.30 -2.06
2026-05-18 110.90 111.84 109.50 111.68 2,862,113 +1.36 +1.23
2026-05-15 112.08 112.35 109.83 110.32 2,716,094 -2.28 -2.02
2026-05-14 112.45 113.25 111.93 112.60 2,228,117 +0.82 +0.73
2026-05-13 112.46 113.13 111.56 111.78 1,964,408 -1.25 -1.11
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 112.35
On 2026-05-20		 107.78
On 2026-05-21		 -0.97 -0.88 112.35
On 2026-05-20		 107.78
On 2026-05-21		 -4.07 110.28
10D 114.56
On 2026-05-11		 107.78
On 2026-05-21		 -4.96 -4.34 114.56
On 2026-05-11		 107.78
On 2026-05-21		 -5.92 111.21
20D 128.58
On 2026-04-27		 107.78
On 2026-05-21		 -17.65 -13.90 128.58
On 2026-04-27		 107.78
On 2026-05-21		 -16.18 114.23
WTD 112.35
On 2026-05-20		 107.78
On 2026-05-21		 -0.97 -0.88 112.35
On 2026-05-20		 107.78
On 2026-05-21		 -4.07 110.28
MTD 118.99
On 2026-05-01		 107.78
On 2026-05-21		 -9.45 -7.95 118.99
On 2026-05-01		 107.78
On 2026-05-21		 -9.42 112.55
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
PCAR

Paccar Inc.

109.35 +0.01 +0.01 2,403,591