PCAR: Paccar Inc.

As of Friday, August 29th, 2025

$ 99.98

-0.70 -0.70%

Open: 99.82
High: 101.37
Low: 99.53
Volume: 2,225,805
Previous Close on Thursday, August 28th, 2025

$ 100.68

-0.76 -0.75%

Open: 101.57
High: 101.82
Low: 100.46
Volume: 1,860,325

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 99.82 101.37 99.53 99.98 2,225,805 -0.70 -0.70
2025-08-28 101.57 101.82 100.46 100.68 1,860,325 -0.76 -0.75
2025-08-27 99.42 101.57 98.62 101.44 1,949,368 +1.19 +1.19
2025-08-26 100.03 100.63 99.73 100.25 2,387,729 -0.26 -0.26
2025-08-25 100.36 101.30 99.49 100.51 2,263,229 -0.99 -0.98
2025-08-22 98.40 102.95 98.27 101.50 3,341,321 +3.96 +4.06
2025-08-21 98.01 98.15 96.70 97.54 1,397,388 -0.64 -0.65
2025-08-20 99.54 100.03 98.14 98.18 1,820,105 -1.28 -1.29
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 101.82
On 2025-08-28		 98.62
On 2025-08-27		 -1.52 -1.50 101.82
On 2025-08-28		 99.53
On 2025-08-29		 -2.25 100.57
10D 102.95
On 2025-08-22		 96.70
On 2025-08-21		 1.76 1.79 102.95
On 2025-08-22		 98.62
On 2025-08-27		 -4.21 99.79
20D 102.95
On 2025-08-22		 95.70
On 2025-08-05		 3.50 3.63 101.62
On 2025-08-13		 96.70
On 2025-08-21		 -4.84 98.93
WTD 101.82
On 2025-08-28		 98.62
On 2025-08-27		 -1.52 -1.50 101.82
On 2025-08-28		 99.53
On 2025-08-29		 -2.25 100.57
MTD 102.95
On 2025-08-22		 95.70
On 2025-08-05		 1.22 1.24 101.62
On 2025-08-13		 96.70
On 2025-08-21		 -4.84 98.81
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
JLL

Jones Lang LaSalle Incorporated

305.57 +0.91 +0.30 325,452
SCCO

Southern Copper Corporation

96.09 -0.63 -0.65 1,044,220
MPC

Marathon Petroleum Corporation

179.71 +0.41 +0.23 1,753,342
TIGR

UP Fintech Holding Limited

12.50 -0.31 -2.42 5,277,023
PCAR

Paccar Inc.

99.98 -0.70 -0.70 2,225,805