PCAR: Paccar Inc.

As of Friday, September 18th, 2026

$ 116.06

-1.30 -1.11%

Open: 117.36
High: 117.85
Low: 114.07
Volume: 10,621,382
Previous Close on Thursday, September 17th, 2026

$ 117.36

-0.86 -0.73%

Open: 119.36
High: 119.76
Low: 117.08
Volume: 2,956,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 117.36 117.85 114.07 116.06 10,621,382 -1.30 -1.11
2026-09-17 119.36 119.76 117.08 117.36 2,956,833 -0.86 -0.73
2026-09-16 123.56 123.56 117.00 118.22 2,689,938 -4.24 -3.46
2026-09-15 122.81 123.20 121.43 122.46 1,762,915 -0.40 -0.33
2026-09-14 120.64 122.99 119.77 122.86 2,609,931 +0.13 +0.11
2026-09-11 124.45 124.58 122.47 122.73 2,023,992 +0.16 +0.13
2026-09-10 122.69 123.37 121.83 122.57 2,274,295 +0.69 +0.57
2026-09-09 121.74 122.50 120.44 121.88 2,169,715 -0.62 -0.51
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 123.56
On 2026-09-16		 114.07
On 2026-09-18		 -6.67 -5.43 123.56
On 2026-09-16		 114.07
On 2026-09-18		 -7.68 119.39
10D 126.49
On 2026-09-04		 114.07
On 2026-09-18		 -8.45 -6.79 126.49
On 2026-09-04		 114.07
On 2026-09-18		 -9.82 121.13
20D 132.43
On 2026-08-24		 114.07
On 2026-09-18		 -12.88 -9.99 132.43
On 2026-08-24		 114.07
On 2026-09-18		 -13.86 123.79
WTD 123.56
On 2026-09-16		 114.07
On 2026-09-18		 -6.67 -5.43 123.56
On 2026-09-16		 114.07
On 2026-09-18		 -7.68 119.39
MTD 126.49
On 2026-09-04		 114.07
On 2026-09-18		 -8.07 -6.50 126.49
On 2026-09-04		 114.07
On 2026-09-18		 -9.82 121.57
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CLF

Cleveland-Cliffs Inc.

12.50 -0.26 -2.04 20,210,476
PCAR

Paccar Inc.

116.06 -1.30 -1.11 10,621,382