PCAR: Paccar Inc.

As of Monday, August 31st, 2026

$ 124.13

-1.21 -0.97%

Open: 124.94
High: 126.00
Low: 123.64
Volume: 2,351,672
Previous Close on Friday, August 28th, 2026

$ 125.34

-1.20 -0.95%

Open: 127.77
High: 127.77
Low: 124.51
Volume: 1,839,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 124.94 126.00 123.64 124.13 2,276,010 -1.21 -0.97
2026-08-28 127.77 127.77 124.51 125.34 1,839,829 -1.20 -0.95
2026-08-27 128.29 129.23 126.24 126.54 2,286,810 -2.69 -2.08
2026-08-26 129.95 130.97 128.97 129.23 1,838,034 +0.01 +0.01
2026-08-25 130.83 130.83 128.92 129.22 1,433,768 -0.72 -0.55
2026-08-24 131.84 132.43 129.20 129.94 1,654,188 -1.09 -0.83
2026-08-21 130.40 132.31 129.35 131.03 3,000,464 +2.09 +1.62
2026-08-20 126.75 129.87 126.22 128.94 2,306,791 +1.47 +1.15
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 130.97
On 2026-08-26		 123.64
On 2026-08-31		 -5.81 -4.47 130.97
On 2026-08-26		 123.64
On 2026-08-31		 -5.60 126.89
10D 132.43
On 2026-08-24		 123.64
On 2026-08-31		 -6.71 -5.13 132.43
On 2026-08-24		 123.64
On 2026-08-31		 -6.64 127.99
20D 136.76
On 2026-08-05		 123.64
On 2026-08-31		 -7.93 -6.00 136.76
On 2026-08-05		 123.64
On 2026-08-31		 -9.59 130.08
WTD 126.00
On 2026-08-31		 123.64
On 2026-08-31		 -1.21 -0.97 -- -- -- 124.13
MTD 136.76
On 2026-08-05		 123.64
On 2026-08-31		 -8.55 -6.44 136.76
On 2026-08-05		 123.64
On 2026-08-31		 -9.59 130.17
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
VCIT

Vanguard Intermediate-Term Corporate Bond ETF

81.09 -0.06 -0.07 8,864,862
JLL

Jones Lang LaSalle Incorporated

365.87 -12.14 -3.21 570,284
CLF

Cleveland-Cliffs Inc.

11.55 -0.07 -0.60 11,931,668
ECH

iShares MSCI Chile Capped ETF

40.50 -0.49 -1.20 323,013
PCAR

Paccar Inc.

124.13 -1.21 -0.97 2,351,672