PCAR: Paccar Inc.

As of Friday, May 15th, 2026

$ 110.32

-2.28 -2.02%

Open: 112.08
High: 112.35
Low: 109.83
Volume: 2,716,094
Previous Close on Thursday, May 14th, 2026

$ 112.60

+0.82 +0.73%

Open: 112.45
High: 113.25
Low: 111.93
Volume: 2,228,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 112.08 112.35 109.83 110.32 2,716,094 -2.28 -2.02
2026-05-14 112.45 113.25 111.93 112.60 2,228,117 +0.82 +0.73
2026-05-13 112.46 113.13 111.56 111.78 1,964,408 -1.25 -1.11
2026-05-12 112.81 113.38 111.23 113.03 2,079,272 +0.07 +0.06
2026-05-11 114.16 114.56 112.24 112.96 2,438,499 -1.35 -1.18
2026-05-08 114.46 114.92 113.56 114.31 2,026,291 +0.26 +0.23
2026-05-07 116.26 117.39 113.97 114.05 2,072,835 -2.46 -2.11
2026-05-06 115.49 117.10 114.82 116.51 2,869,641 +3.09 +2.72
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 114.56
On 2026-05-11		 109.83
On 2026-05-15		 -3.99 -3.49 114.56
On 2026-05-11		 109.83
On 2026-05-15		 -4.13 112.14
10D 117.39
On 2026-05-07		 109.83
On 2026-05-15		 -5.72 -4.93 117.39
On 2026-05-07		 109.83
On 2026-05-15		 -6.44 113.34
20D 129.31
On 2026-04-21		 109.83
On 2026-05-15		 -15.93 -12.62 129.31
On 2026-04-21		 109.83
On 2026-05-15		 -15.06 118.34
WTD 114.56
On 2026-05-11		 109.83
On 2026-05-15		 -3.99 -3.49 114.56
On 2026-05-11		 109.83
On 2026-05-15		 -4.13 112.14
MTD 118.99
On 2026-05-01		 109.83
On 2026-05-15		 -8.48 -7.14 118.99
On 2026-05-01		 109.83
On 2026-05-15		 -7.70 113.58
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

102.76 -2.34 -2.23 390,005
PCAR

Paccar Inc.

110.32 -2.28 -2.02 2,716,094