PCAR: Paccar Inc.

As of Friday, May 1st, 2026

$ 116.04

-2.76 -2.32%

Open: 118.70
High: 118.99
Low: 116.02
Volume: 2,687,026
Previous Close on Thursday, April 30th, 2026

$ 118.80

+0.66 +0.56%

Open: 118.46
High: 120.22
Low: 118.12
Volume: 2,820,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 118.70 118.99 116.02 116.04 2,687,026 -2.76 -2.32
2026-04-30 118.46 120.22 118.12 118.80 2,820,663 +0.66 +0.56
2026-04-29 119.60 121.70 117.87 118.14 3,396,101 -1.47 -1.23
2026-04-28 128.30 128.30 118.42 119.61 6,210,330 -7.59 -5.97
2026-04-27 125.71 128.58 125.56 127.20 4,030,325 +0.20 +0.16
2026-04-24 126.61 127.73 125.20 127.00 2,684,530 +0.03 +0.02
2026-04-23 126.46 128.71 126.11 126.97 3,313,564 +1.70 +1.36
2026-04-22 126.54 127.89 124.53 125.27 2,313,611 -0.91 -0.72
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 128.58
On 2026-04-27		 116.02
On 2026-05-01		 -10.96 -8.63 128.58
On 2026-04-27		 116.02
On 2026-05-01		 -9.77 119.96
10D 129.31
On 2026-04-21		 116.02
On 2026-05-01		 -10.21 -8.09 129.31
On 2026-04-21		 116.02
On 2026-05-01		 -10.28 123.35
20D 129.31
On 2026-04-21		 116.02
On 2026-05-01		 -2.28 -1.93 129.31
On 2026-04-21		 116.02
On 2026-05-01		 -10.28 123.77
WTD 128.58
On 2026-04-27		 116.02
On 2026-05-01		 -10.96 -8.63 128.58
On 2026-04-27		 116.02
On 2026-05-01		 -9.77 119.96
MTD 118.99
On 2026-05-01		 116.02
On 2026-05-01		 -2.76 -2.32 -- -- -- 116.04
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
AGYS

Agilysys Inc.

67.85 +3.79 +5.92 270,457
TKR

The Timken Company

109.00 -1.89 -1.70 1,151,202
PCAR

Paccar Inc.

116.04 -2.76 -2.32 2,687,026