Price alert —
Loading…
Sign in to get a one-time email the moment PCAR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $126.42 | $128.26 | $124.85 | $126.20 | 3.6M |
| 2026-07-16 | $123.71 | $126.80 | $123.19 | $126.67 | 2.6M |
| 2026-07-15 | $124.42 | $124.63 | $122.40 | $123.15 | 1.9M |
| 2026-07-14 | $124.45 | $125.50 | $122.66 | $123.94 | 2.2M |
| 2026-07-13 | $125.42 | $126.24 | $123.92 | $124.26 | 2.7M |
| 2026-07-10 | $122.92 | $125.59 | $122.92 | $124.57 | 1.9M |
| 2026-07-09 | $122.56 | $124.16 | $121.30 | $123.28 | 2.7M |
| 2026-07-08 | $123.66 | $123.71 | $121.51 | $122.50 | 4.5M |
| 2026-07-07 | $125.55 | $126.24 | $122.90 | $124.46 | 3.2M |
| 2026-07-06 | $120.91 | $126.05 | $120.46 | $125.91 | 3.9M |
| 2026-07-02 | $121.24 | $121.73 | $118.66 | $119.50 | 2.9M |
| 2026-07-01 | $120.07 | $121.85 | $119.00 | $121.24 | 2.8M |
| 2026-06-30 | $119.60 | $121.81 | $119.01 | $120.12 | 3.3M |
| 2026-06-29 | $120.24 | $120.24 | $118.38 | $119.60 | 2.2M |
| 2026-06-26 | $121.00 | $121.83 | $119.54 | $120.68 | 4.5M |
| 2026-06-25 | $117.86 | $123.03 | $117.86 | $121.68 | 2.7M |
| 2026-06-24 | $117.40 | $118.53 | $116.32 | $117.03 | 3.5M |
| 2026-06-23 | $120.03 | $120.03 | $116.76 | $116.78 | 3.3M |
| 2026-06-22 | $119.30 | $121.59 | $119.01 | $120.12 | 3.7M |
| 2026-06-18 | $118.41 | $120.92 | $118.02 | $118.95 | 6.4M |
| 2026-06-17 | $120.30 | $121.15 | $116.36 | $117.34 | 5.6M |
| 2026-06-16 | $121.34 | $122.58 | $120.97 | $121.04 | 2.6M |
| 2026-06-15 | $120.64 | $121.84 | $119.74 | $120.69 | 2.8M |
| 2026-06-12 | $118.25 | $119.10 | $117.00 | $118.52 | 2.6M |
| 2026-06-11 | $114.65 | $118.17 | $114.15 | $117.58 | 3.2M |
| 2026-06-10 | $119.43 | $120.95 | $113.94 | $113.99 | 2.6M |
| 2026-06-09 | $118.63 | $120.60 | $116.73 | $119.69 | 3.1M |
| 2026-06-08 | $117.26 | $119.23 | $116.17 | $118.44 | 3.2M |
| 2026-06-05 | $117.62 | $118.73 | $116.19 | $116.68 | 3.7M |
| 2026-06-04 | $115.82 | $118.76 | $114.56 | $118.07 | 5.1M |
| 2026-06-03 | $113.30 | $115.80 | $112.68 | $114.38 | 3.1M |
| 2026-06-02 | $109.82 | $114.05 | $109.82 | $112.89 | 2.6M |
| 2026-06-01 | $108.88 | $109.70 | $106.77 | $109.47 | 3.3M |
| 2026-05-29 | $110.16 | $112.21 | $110.16 | $110.37 | 3.6M |
| 2026-05-28 | $111.60 | $113.07 | $110.61 | $112.22 | 2.1M |
| 2026-05-27 | $112.61 | $113.82 | $112.03 | $112.26 | 2.9M |
| 2026-05-26 | $110.97 | $112.02 | $110.23 | $112.01 | 2.7M |
| 2026-05-22 | $109.51 | $109.96 | $108.46 | $109.35 | 2.4M |
| 2026-05-21 | $110.74 | $110.74 | $107.78 | $109.34 | 3.4M |
| 2026-05-20 | $109.53 | $112.35 | $108.60 | $111.64 | 2.8M |
| 2026-05-19 | $110.97 | $111.21 | $108.73 | $109.38 | 2.8M |
| 2026-05-18 | $110.90 | $111.84 | $109.50 | $111.68 | 2.9M |
| 2026-05-15 | $112.08 | $112.35 | $109.83 | $110.32 | 2.7M |
| 2026-05-14 | $112.45 | $113.25 | $111.93 | $112.60 | 2.2M |
| 2026-05-13 | $112.46 | $113.13 | $111.56 | $111.78 | 2.0M |
| 2026-05-12 | $112.81 | $113.38 | $111.23 | $113.03 | 2.1M |
| 2026-05-11 | $114.16 | $114.56 | $112.24 | $112.96 | 2.4M |
| 2026-05-08 | $114.46 | $114.92 | $113.56 | $114.31 | 2.0M |
| 2026-05-07 | $116.26 | $117.39 | $113.97 | $114.05 | 2.4M |
| 2026-05-06 | $115.49 | $117.10 | $114.82 | $116.51 | 2.9M |
| 2026-05-05 | $114.82 | $115.04 | $112.69 | $113.42 | 2.6M |
| 2026-05-04 | $115.29 | $116.57 | $113.87 | $114.37 | 2.5M |
| 2026-05-01 | $118.70 | $118.99 | $116.02 | $116.08 | 2.7M |
| 2026-04-30 | $118.46 | $120.22 | $118.12 | $118.80 | 2.8M |
| 2026-04-29 | $119.60 | $121.70 | $117.87 | $118.14 | 3.4M |
| 2026-04-28 | $128.30 | $128.30 | $118.42 | $119.61 | 6.2M |
| 2026-04-27 | $125.71 | $128.58 | $125.56 | $127.20 | 4.1M |
| 2026-04-24 | $126.61 | $127.73 | $125.20 | $127.00 | 2.7M |
| 2026-04-23 | $126.46 | $128.71 | $126.11 | $126.97 | 3.3M |
| 2026-04-22 | $126.54 | $127.89 | $124.53 | $125.27 | 2.3M |
| 2026-04-21 | $128.19 | $129.31 | $125.25 | $126.18 | 3.0M |
| 2026-04-20 | $126.11 | $128.49 | $125.62 | $128.31 | 2.3M |
| 2026-04-17 | $125.85 | $127.89 | $125.00 | $126.25 | 3.1M |
| 2026-04-16 | $123.10 | $125.00 | $123.10 | $124.37 | 2.8M |
| 2026-04-15 | $125.24 | $125.27 | $121.81 | $123.48 | 3.0M |
| 2026-04-14 | $127.01 | $127.09 | $123.61 | $125.43 | 3.2M |
| 2026-04-13 | $127.19 | $127.50 | $125.63 | $127.38 | 2.3M |
| 2026-04-10 | $127.39 | $127.94 | $126.47 | $127.19 | 2.5M |
| 2026-04-09 | $124.18 | $127.30 | $123.72 | $127.05 | 2.3M |
| 2026-04-08 | $120.30 | $124.43 | $120.30 | $124.19 | 3.0M |
| 2026-04-07 | $117.68 | $118.46 | $117.00 | $118.20 | 1.8M |
| 2026-04-06 | $117.88 | $118.69 | $117.44 | $118.32 | 2.1M |
| 2026-04-02 | $115.72 | $118.59 | $115.24 | $118.32 | 2.1M |
| 2026-04-01 | $115.78 | $118.00 | $115.78 | $117.65 | 2.6M |
| 2026-03-31 | $113.77 | $116.39 | $113.11 | $115.50 | 2.5M |
| 2026-03-30 | $114.01 | $114.01 | $112.03 | $112.47 | 2.2M |
| 2026-03-27 | $115.19 | $115.23 | $112.54 | $112.75 | 2.4M |
| 2026-03-26 | $116.09 | $117.07 | $115.04 | $115.33 | 2.5M |
| 2026-03-25 | $116.97 | $117.59 | $116.21 | $116.34 | 3.0M |
| 2026-03-24 | $113.11 | $117.02 | $112.99 | $115.80 | 1.9M |
| 2026-03-23 | $114.55 | $115.08 | $112.85 | $114.32 | 2.8M |
| 2026-03-20 | $112.62 | $113.37 | $110.36 | $111.26 | 5.4M |
| 2026-03-19 | $114.42 | $114.77 | $112.16 | $112.85 | 2.5M |
| 2026-03-18 | $115.43 | $116.00 | $114.00 | $114.69 | 1.7M |
| 2026-03-17 | $115.71 | $116.69 | $114.50 | $115.43 | 1.9M |
| 2026-03-16 | $116.23 | $116.51 | $114.15 | $115.63 | 2.6M |
| 2026-03-13 | $117.82 | $118.09 | $114.94 | $115.34 | 2.6M |
| 2026-03-12 | $117.33 | $118.88 | $116.68 | $116.82 | 2.7M |
| 2026-03-11 | $118.30 | $118.57 | $116.78 | $118.12 | 1.8M |
| 2026-03-10 | $120.27 | $121.20 | $118.79 | $119.02 | 2.1M |
| 2026-03-09 | $118.79 | $121.17 | $116.55 | $120.67 | 3.5M |
| 2026-03-06 | $120.87 | $121.78 | $119.94 | $120.43 | 3.5M |
| 2026-03-05 | $123.19 | $123.55 | $121.11 | $123.34 | 3.7M |
| 2026-03-04 | $124.56 | $126.08 | $123.75 | $124.92 | 4.8M |
| 2026-03-03 | $123.05 | $123.05 | $120.58 | $121.19 | 2.6M |
| 2026-03-02 | $124.64 | $125.41 | $122.12 | $124.43 | 2.7M |
| 2026-02-27 | $123.09 | $126.17 | $122.67 | $126.09 | 5.2M |
| 2026-02-26 | $125.17 | $126.06 | $123.66 | $124.08 | 3.8M |
| 2026-02-25 | $126.71 | $127.24 | $123.89 | $124.58 | 3.8M |
| 2026-02-24 | $125.93 | $127.17 | $125.53 | $126.25 | 3.4M |
| 2026-02-23 | $127.84 | $129.96 | $125.04 | $126.06 | 2.5M |
| 2026-02-20 | $124.14 | $128.48 | $123.82 | $128.46 | 3.5M |
| 2026-02-19 | $125.12 | $125.33 | $124.00 | $124.90 | 3.8M |
| 2026-02-18 | $126.81 | $127.17 | $124.90 | $125.17 | 3.3M |
| 2026-02-17 | $126.81 | $127.75 | $125.98 | $126.52 | 2.9M |
| 2026-02-13 | $124.80 | $127.59 | $124.40 | $127.00 | 3.4M |
| 2026-02-12 | $130.37 | $130.70 | $124.67 | $124.84 | 3.8M |
| 2026-02-11 | $126.73 | $130.19 | $126.63 | $129.48 | 3.3M |
| 2026-02-10 | $127.18 | $128.00 | $126.40 | $127.07 | 2.3M |
| 2026-02-09 | $126.73 | $127.74 | $125.31 | $127.26 | 3.1M |
| 2026-02-06 | $127.62 | $128.94 | $126.34 | $127.35 | 4.4M |
| 2026-02-05 | $128.10 | $128.77 | $126.44 | $127.42 | 4.3M |
| 2026-02-04 | $129.22 | $131.88 | $127.98 | $128.78 | 6.1M |
| 2026-02-03 | $124.85 | $128.42 | $124.85 | $127.90 | 4.1M |
| 2026-02-02 | $122.04 | $124.71 | $121.84 | $124.61 | 2.9M |
| 2026-01-30 | $121.89 | $123.27 | $120.88 | $122.91 | 2.4M |
| 2026-01-29 | $123.24 | $124.16 | $121.75 | $123.32 | 4.5M |
| 2026-01-28 | $122.61 | $125.36 | $122.11 | $123.06 | 3.9M |
| 2026-01-27 | $116.50 | $121.44 | $116.50 | $120.81 | 5.2M |
| 2026-01-26 | $121.69 | $122.56 | $120.28 | $122.11 | 3.1M |
| 2026-01-23 | $123.27 | $123.79 | $121.41 | $122.00 | 2.4M |
| 2026-01-22 | $123.62 | $124.53 | $122.84 | $123.56 | 2.8M |
| 2026-01-21 | $120.04 | $123.99 | $119.95 | $123.26 | 3.0M |
| 2026-01-20 | $119.81 | $120.76 | $118.88 | $119.38 | 2.1M |