PCAR: Paccar Inc.

As of Friday, January 2nd, 2026

$ 111.56

+2.05 +1.87%

Open: 109.79
High: 112.18
Low: 109.00
Volume: 3,125,443
Previous Close on Wednesday, December 31st, 2025

$ 109.51

-1.45 -1.31%

Open: 110.89
High: 111.00
Low: 109.38
Volume: 1,852,776

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 109.79 112.18 109.00 111.56 3,125,443 +2.05 +1.87
2025-12-31 110.89 111.00 109.38 109.51 1,852,776 -1.45 -1.31
2025-12-30 111.23 111.50 110.68 110.96 1,373,831 -0.48 -0.43
2025-12-29 111.72 112.13 111.08 111.44 1,562,519 -0.35 -0.31
2025-12-26 111.52 111.92 111.14 111.79 936,756 +0.28 +0.25
2025-12-24 111.85 112.03 111.30 111.51 696,522 -0.21 -0.19
2025-12-23 112.73 113.06 111.67 111.72 1,832,832 -1.09 -0.97
2025-12-22 111.89 113.11 111.45 112.81 1,964,209 +1.24 +1.11
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 112.18
On 2026-01-02		 109.00
On 2026-01-02		 0.05 0.04 112.13
On 2025-12-29		 109.38
On 2025-12-31		 -2.45 111.05
10D 113.11
On 2025-12-22		 109.00
On 2026-01-02		 -0.07 -0.06 113.11
On 2025-12-22		 109.00
On 2026-01-02		 -3.63 111.44
20D 114.50
On 2025-12-11		 108.07
On 2025-12-05		 3.02 2.78 114.50
On 2025-12-11		 109.00
On 2026-01-02		 -4.80 111.32
WTD 112.18
On 2026-01-02		 109.00
On 2026-01-02		 2.05 1.87 -- -- -- 111.56
MTD 112.18
On 2026-01-02		 109.00
On 2026-01-02		 2.05 1.87 -- -- -- 111.56
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
PCAR

Paccar Inc.

111.56 +2.05 +1.87 3,125,443