PCAR: Paccar Inc.

As of Friday, August 22nd, 2025

$ 101.50

+3.96 +4.06%

Open: 98.40
High: 102.95
Low: 98.27
Volume: 3,341,321
Previous Close on Thursday, August 21st, 2025

$ 97.54

-0.64 -0.65%

Open: 98.01
High: 98.15
Low: 96.70
Volume: 1,397,388

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-19 98.41 100.36 98.14 99.46 2,064,025 +1.08 +1.10
2025-08-18 98.48 98.64 97.71 98.38 1,525,724 +0.16 +0.16
2025-08-15 100.24 100.42 97.97 98.22 1,741,897 -1.47 -1.47
2025-08-14 99.75 100.45 98.35 99.69 2,212,404 -0.97 -0.96
2025-08-13 98.97 101.62 98.92 100.66 2,505,901 +1.71 +1.73
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 102.95
On 2025-08-22		 96.70
On 2025-08-21		 3.28 3.34 100.36
On 2025-08-19		 96.70
On 2025-08-21		 -3.64 99.01
10D 102.95
On 2025-08-22		 96.27
On 2025-08-11		 4.16 4.27 101.62
On 2025-08-13		 96.70
On 2025-08-21		 -4.84 98.97
20D 102.95
On 2025-08-22		 95.70
On 2025-08-05		 -0.07 -0.07 101.49
On 2025-07-28		 95.70
On 2025-08-05		 -5.70 98.51
WTD 102.95
On 2025-08-22		 96.70
On 2025-08-21		 3.28 3.34 100.36
On 2025-08-19		 96.70
On 2025-08-21		 -3.64 99.01
MTD 102.95
On 2025-08-22		 95.70
On 2025-08-05		 2.74 2.77 101.62
On 2025-08-13		 96.70
On 2025-08-21		 -4.84 98.26
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
DIOD

Diodes Inc.

56.24 +3.03 +5.69 411,216
CLF

Cleveland-Cliffs Inc.

10.44 +0.37 +3.67 19,333,556
EPAC

Enerpac Tool Group Corp.

43.71 +1.80 +4.29 330,219
DFIN

Donnelley Financial Solutions Inc.

56.27 +1.66 +3.04 345,209
PCAR

Paccar Inc.

101.50 +3.96 +4.06 3,341,321