PCAR: Paccar Inc.

As of Tuesday, August 18th, 2026

$ 128.02

-2.82 -2.16%

Open: 131.05
High: 131.18
Low: 127.93
Volume: 3,076,132
Previous Close on Monday, August 17th, 2026

$ 130.84

+0.05 +0.04%

Open: 130.16
High: 131.33
Low: 129.53
Volume: 2,377,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 131.05 131.18 127.93 128.02 3,076,132 -2.82 -2.16
2026-08-17 130.16 131.33 129.53 130.84 2,377,215 +0.05 +0.04
2026-08-14 130.09 131.17 129.42 130.79 1,937,426 +0.07 +0.05
2026-08-13 131.67 131.69 128.93 130.72 3,142,709 -0.34 -0.26
2026-08-12 133.11 133.71 129.70 131.06 1,987,135 -1.47 -1.11
2026-08-11 131.00 133.03 130.98 132.53 2,598,593 +1.29 +0.98
2026-08-10 133.03 133.30 129.86 131.24 2,583,065 -1.87 -1.40
2026-08-07 131.76 133.23 130.91 133.11 3,028,156 +1.05 +0.80
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 133.71
On 2026-08-12		 127.93
On 2026-08-18		 -4.51 -3.40 133.71
On 2026-08-12		 127.93
On 2026-08-18		 -4.32 130.29
10D 136.76
On 2026-08-05		 127.93
On 2026-08-18		 -7.94 -5.84 136.76
On 2026-08-05		 127.93
On 2026-08-18		 -6.46 131.37
20D 139.24
On 2026-07-28		 126.82
On 2026-07-22		 1.77 1.40 139.24
On 2026-07-28		 127.93
On 2026-08-18		 -8.12 132.39
WTD 131.33
On 2026-08-17		 127.93
On 2026-08-18		 -2.77 -2.12 131.33
On 2026-08-17		 127.93
On 2026-08-18		 -2.59 129.43
MTD 136.76
On 2026-08-05		 127.93
On 2026-08-18		 -4.66 -3.51 136.76
On 2026-08-05		 127.93
On 2026-08-18		 -6.46 131.81
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

81.31 -6.79 -7.71 934,153
MHO

M/I Homes Inc.

148.54 -2.66 -1.76 154,854
MPT

Medical Properties Trust Inc.

4.02 -0.03 -0.74 8,255,057
PCAR

Paccar Inc.

128.02 -2.82 -2.16 3,076,132