PCAR: Paccar Inc.

As of Thursday, October 30th, 2025

$ 98.82

+0.61 +0.62%

Open: 97.72
High: 99.80
Low: 97.00
Volume: 2,219,458
Previous Close on Wednesday, October 29th, 2025

$ 98.21

-0.96 -0.97%

Open: 98.79
High: 100.88
Low: 97.53
Volume: 2,958,673

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 97.72 99.80 97.00 98.82 2,219,458 +0.61 +0.62
2025-10-29 98.79 100.88 97.53 98.21 2,958,673 -0.96 -0.97
2025-10-28 100.35 100.85 98.93 99.17 2,689,065 -1.91 -1.89
2025-10-27 100.86 101.29 99.99 101.08 2,926,155 +0.95 +0.95
2025-10-24 100.07 100.68 99.10 100.13 2,562,624 +0.75 +0.75
2025-10-23 100.47 101.69 98.25 99.38 3,275,416 -0.42 -0.42
2025-10-22 99.99 102.42 99.20 99.80 4,286,405 -0.05 -0.05
2025-10-21 98.71 101.56 97.01 99.85 5,682,218 +2.37 +2.43
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 101.29
On 2025-10-27		 97.00
On 2025-10-30		 -0.56 -0.56 101.29
On 2025-10-27		 97.00
On 2025-10-30		 -4.24 99.48
10D 102.42
On 2025-10-22		 93.19
On 2025-10-17		 3.66 3.85 102.42
On 2025-10-22		 97.00
On 2025-10-30		 -5.29 98.86
20D 102.42
On 2025-10-22		 92.25
On 2025-10-14		 -0.26 -0.26 99.66
On 2025-10-03		 92.25
On 2025-10-14		 -7.44 97.23
WTD 101.29
On 2025-10-27		 97.00
On 2025-10-30		 -1.31 -1.31 101.29
On 2025-10-27		 97.00
On 2025-10-30		 -4.24 99.32
MTD 102.42
On 2025-10-22		 92.25
On 2025-10-14		 0.50 0.51 100.24
On 2025-10-02		 92.25
On 2025-10-14		 -7.97 97.34
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

538.68 -6.82 -1.25 1,923,529
ITGR

Integer Holdings Corp.

63.32 -1.98 -3.03 1,733,905
GFS

GlobalFoundries Inc.

36.06 +1.71 +4.98 5,987,754
KDP

Keurig Dr Pepper Inc.

27.68 +0.53 +1.95 21,250,054
PCAR

Paccar Inc.

98.82 +0.61 +0.62 2,219,458