PACCAR Inc (PCAR) stock
PCARNasdaqMotor Vehicles & Passenger Car BodiesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 10/3038% above fair value
$101.91−0.38 (-0.37%)
Close on Oct 30, 2026Market cap $53.64BP/E 21.4Yield 2.67%
Price history
Paccar share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$101.91
-0.37% on the day
52-week range
$93.86 – $139.24
-26.8% from the high
Change over 52 weeks
+3.1%
From $98.82 on Oct 30, 2025
Average volume
3.38M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $102.72 | $103.00 | $101.31 | $101.91 | -0.37% | 4,500,917 |
| Oct 29, 2026 | $102.88 | $103.18 | $101.19 | $102.29 | -0.13% | 3,959,851 |
| Oct 28, 2026 | $103.08 | $103.61 | $100.50 | $102.42 | -1.26% | 3,876,742 |
| Oct 27, 2026 | $103.32 | $106.38 | $100.07 | $103.73 | -0.61% | 9,074,509 |
| Oct 26, 2026 | $107.30 | $107.90 | $103.33 | $104.37 | -2.42% | 5,679,883 |
| Oct 23, 2026 | $108.58 | $108.81 | $106.70 | $106.96 | -2.40% | 2,052,201 |
| Oct 22, 2026 | $109.76 | $109.97 | $108.25 | $109.59 | -0.57% | 2,592,919 |
| Oct 21, 2026 | $110.30 | $111.00 | $109.54 | $110.22 | +0.14% | 2,196,950 |
| Oct 20, 2026 | $108.01 | $110.30 | $107.56 | $110.07 | +1.52% | 2,368,740 |
| Oct 19, 2026 | $110.79 | $111.40 | $108.18 | $108.42 | -2.17% | 2,315,405 |
| Oct 16, 2026 | $111.62 | $112.71 | $110.53 | $110.82 | +0.01% | 2,945,380 |
| Oct 15, 2026 | $109.94 | $111.33 | $109.14 | $110.81 | +2.07% | 4,205,742 |
| Oct 14, 2026 | $107.98 | $108.65 | $107.45 | $108.56 | +0.54% | 2,749,651 |
| Oct 13, 2026 | $108.63 | $108.96 | $106.36 | $107.98 | -0.14% | 2,801,108 |
| Oct 12, 2026 | $108.22 | $109.70 | $107.90 | $108.13 | +0.08% | 2,153,892 |
| Oct 9, 2026 | $109.47 | $109.82 | $107.61 | $108.04 | -1.48% | 3,249,170 |
| Oct 8, 2026 | $106.26 | $109.69 | $105.44 | $109.66 | +2.62% | 3,775,177 |
| Oct 7, 2026 | $108.58 | $108.66 | $106.52 | $106.86 | -2.25% | 4,175,010 |
| Oct 6, 2026 | $109.18 | $110.33 | $108.71 | $109.32 | -0.04% | 3,080,626 |
| Oct 5, 2026 | $109.05 | $110.05 | $108.04 | $109.36 | -0.29% | 2,932,413 |
| Oct 2, 2026 | $110.51 | $111.22 | $108.56 | $109.68 | -0.24% | 4,360,808 |
| Oct 1, 2026 | $109.67 | $111.73 | $109.27 | $109.94 | +0.12% | 4,043,629 |
| Sep 30, 2026 | $111.57 | $112.05 | $109.50 | $109.81 | -1.78% | 3,238,943 |
| Sep 29, 2026 | $111.71 | $112.41 | $110.85 | $111.80 | +0.13% | 2,805,673 |
| Sep 28, 2026 | $110.37 | $112.22 | $110.37 | $111.65 | +0.31% | 3,342,780 |
| Sep 25, 2026 | $111.07 | $112.77 | $110.88 | $111.31 | +0.58% | 3,864,178 |
| Sep 24, 2026 | $112.09 | $112.78 | $110.17 | $110.67 | -1.27% | 3,692,342 |
| Sep 23, 2026 | $113.25 | $113.89 | $111.90 | $112.09 | -1.59% | 3,680,934 |
| Sep 22, 2026 | $115.33 | $115.78 | $111.90 | $113.90 | -0.72% | 7,344,152 |
| Sep 21, 2026 | $116.06 | $116.70 | $113.77 | $114.73 | -1.15% | 5,239,603 |
| Sep 18, 2026 | $117.36 | $117.85 | $114.07 | $116.06 | -1.11% | 10,714,590 |
| Sep 17, 2026 | $119.36 | $119.76 | $117.08 | $117.36 | -0.73% | 2,962,456 |
| Sep 16, 2026 | $123.56 | $123.56 | $117.00 | $118.22 | -3.46% | 2,719,894 |
| Sep 15, 2026 | $122.81 | $123.20 | $121.43 | $122.46 | -0.33% | 1,767,449 |
| Sep 14, 2026 | $120.89 | $122.99 | $119.77 | $122.86 | +0.11% | 2,655,876 |
| Sep 11, 2026 | $124.45 | $124.58 | $122.47 | $122.73 | +0.13% | 2,066,493 |
| Sep 10, 2026 | $122.69 | $123.37 | $121.83 | $122.57 | +0.57% | 2,290,222 |
| Sep 9, 2026 | $121.74 | $122.50 | $120.44 | $121.88 | -0.51% | 2,373,805 |
| Sep 8, 2026 | $123.96 | $124.67 | $122.40 | $122.50 | -1.76% | 2,220,893 |
| Sep 4, 2026 | $125.28 | $126.49 | $124.15 | $124.70 | +0.15% | 1,755,317 |
| Sep 3, 2026 | $122.93 | $124.64 | $122.19 | $124.51 | +1.95% | 2,710,800 |
| Sep 2, 2026 | $122.60 | $123.41 | $121.18 | $122.13 | -0.26% | 3,206,834 |
| Sep 1, 2026 | $124.00 | $124.39 | $121.81 | $122.45 | -1.35% | 2,505,764 |
| Aug 31, 2026 | $124.94 | $126.00 | $123.64 | $124.13 | -0.97% | 2,613,826 |
| Aug 28, 2026 | $127.77 | $127.77 | $124.51 | $125.34 | -0.95% | 1,841,627 |
| Aug 27, 2026 | $128.29 | $129.23 | $126.24 | $126.54 | -2.08% | 2,301,544 |
| Aug 26, 2026 | $129.95 | $130.97 | $128.97 | $129.23 | +0.01% | 2,221,573 |
| Aug 25, 2026 | $130.83 | $130.83 | $128.92 | $129.22 | -0.55% | 1,459,297 |
| Aug 24, 2026 | $131.84 | $132.43 | $129.20 | $129.94 | -0.83% | 1,657,120 |
| Aug 21, 2026 | $130.40 | $132.31 | $129.35 | $131.03 | +1.62% | 3,007,009 |
| Aug 20, 2026 | $126.75 | $129.87 | $126.22 | $128.94 | +1.15% | 2,455,639 |
| Aug 19, 2026 | $129.05 | $129.17 | $127.06 | $127.47 | -0.43% | 2,430,096 |
| Aug 18, 2026 | $131.05 | $131.18 | $127.93 | $128.02 | -2.16% | 3,286,912 |
| Aug 17, 2026 | $130.16 | $131.33 | $129.53 | $130.84 | +0.04% | 2,385,086 |
| Aug 14, 2026 | $130.09 | $131.17 | $129.42 | $130.79 | +0.05% | 1,954,982 |
| Aug 13, 2026 | $131.67 | $131.69 | $128.93 | $130.72 | -0.26% | 3,149,891 |
| Aug 12, 2026 | $133.11 | $133.71 | $129.70 | $131.06 | -1.11% | 2,705,557 |
| Aug 11, 2026 | $131.00 | $133.03 | $130.98 | $132.53 | +0.98% | 2,603,245 |
| Aug 10, 2026 | $133.03 | $133.30 | $129.86 | $131.24 | -1.40% | 2,583,678 |
| Aug 7, 2026 | $131.76 | $133.23 | $130.91 | $133.11 | +0.80% | 3,114,714 |
| Aug 6, 2026 | $134.87 | $135.40 | $131.50 | $132.06 | -0.96% | 2,647,548 |
| Aug 5, 2026 | $135.30 | $136.76 | $133.08 | $133.34 | -1.93% | 5,268,403 |
| Aug 4, 2026 | $129.78 | $136.61 | $129.78 | $135.96 | +2.95% | 6,158,071 |
| Aug 3, 2026 | $134.33 | $134.84 | $131.77 | $132.06 | -0.47% | 5,879,126 |
| Jul 31, 2026 | $136.21 | $136.21 | $132.12 | $132.68 | -0.81% | 3,183,881 |
| Jul 30, 2026 | $134.93 | $134.93 | $131.42 | $133.76 | -0.08% | 4,216,125 |
| Jul 29, 2026 | $137.65 | $138.58 | $133.61 | $133.87 | -3.14% | 4,597,012 |
| Jul 28, 2026 | $131.94 | $139.24 | $131.40 | $138.21 | +3.57% | 5,676,624 |
| Jul 27, 2026 | $132.82 | $134.27 | $131.42 | $133.44 | +0.91% | 3,687,533 |
| Jul 24, 2026 | $130.72 | $133.90 | $130.46 | $132.24 | +1.14% | 3,797,853 |
| Jul 23, 2026 | $130.64 | $133.49 | $130.50 | $130.75 | -0.27% | 5,359,015 |
| Jul 22, 2026 | $127.00 | $131.85 | $126.82 | $131.11 | +3.85% | 4,800,568 |
| Jul 21, 2026 | $125.52 | $126.88 | $124.38 | $126.25 | +1.54% | 4,469,736 |
| Jul 20, 2026 | $126.79 | $127.14 | $124.29 | $124.33 | -1.48% | 2,428,188 |
| Jul 17, 2026 | $126.42 | $128.26 | $124.85 | $126.20 | -0.37% | 3,627,320 |
| Jul 16, 2026 | $123.71 | $126.80 | $123.19 | $126.67 | +2.86% | 2,624,134 |
| Jul 15, 2026 | $124.42 | $124.63 | $122.40 | $123.15 | -0.64% | 1,868,356 |
| Jul 14, 2026 | $124.45 | $125.50 | $122.66 | $123.94 | -0.26% | 2,159,171 |
| Jul 13, 2026 | $125.42 | $126.24 | $123.92 | $124.26 | -0.25% | 2,691,456 |
| Jul 10, 2026 | $122.92 | $125.59 | $122.92 | $124.57 | +1.05% | 1,922,239 |
| Jul 9, 2026 | $122.56 | $124.16 | $121.30 | $123.28 | +0.64% | 2,729,541 |
| Jul 8, 2026 | $123.66 | $123.71 | $121.51 | $122.50 | -1.57% | 4,477,760 |
| Jul 7, 2026 | $125.55 | $126.24 | $122.90 | $124.46 | -1.15% | 3,201,469 |
| Jul 6, 2026 | $120.91 | $126.05 | $120.46 | $125.91 | +5.36% | 3,899,956 |
| Jul 2, 2026 | $121.24 | $121.73 | $118.66 | $119.50 | -1.44% | 2,905,756 |
| Jul 1, 2026 | $120.07 | $121.85 | $119.00 | $121.24 | +0.93% | 2,786,385 |
| Jun 30, 2026 | $119.60 | $121.81 | $119.01 | $120.12 | +0.43% | 3,321,300 |
| Jun 29, 2026 | $120.24 | $120.24 | $118.38 | $119.60 | -0.89% | 2,221,844 |
| Jun 26, 2026 | $121.00 | $121.83 | $119.54 | $120.68 | -0.82% | 4,509,205 |
| Jun 25, 2026 | $117.86 | $123.03 | $117.86 | $121.68 | +3.97% | 2,699,578 |
| Jun 24, 2026 | $117.40 | $118.53 | $116.32 | $117.03 | +0.21% | 3,501,634 |
| Jun 23, 2026 | $120.03 | $120.03 | $116.76 | $116.78 | -2.78% | 3,336,686 |
| Jun 22, 2026 | $119.30 | $121.59 | $119.01 | $120.12 | +0.98% | 3,710,753 |
| Jun 18, 2026 | $118.41 | $120.92 | $118.02 | $118.95 | +1.37% | 6,427,776 |
| Jun 17, 2026 | $120.30 | $121.15 | $116.36 | $117.34 | -3.06% | 5,593,402 |
| Jun 16, 2026 | $121.34 | $122.58 | $120.97 | $121.04 | +0.29% | 2,638,206 |
| Jun 15, 2026 | $120.64 | $121.84 | $119.74 | $120.69 | +1.83% | 2,834,122 |
| Jun 12, 2026 | $118.25 | $119.10 | $117.00 | $118.52 | +0.80% | 2,618,234 |
| Jun 11, 2026 | $114.65 | $118.17 | $114.15 | $117.58 | +3.15% | 3,203,873 |
| Jun 10, 2026 | $119.43 | $120.95 | $113.94 | $113.99 | -4.76% | 2,631,905 |
| Jun 9, 2026 | $118.63 | $120.60 | $116.73 | $119.69 | +1.06% | 3,086,015 |
| Jun 8, 2026 | $117.26 | $119.23 | $116.17 | $118.44 | +1.51% | 3,186,470 |
| Jun 5, 2026 | $117.62 | $118.73 | $116.19 | $116.68 | -1.17% | 3,675,372 |
| Jun 4, 2026 | $115.82 | $118.76 | $114.56 | $118.07 | +3.22% | 5,082,506 |
| Jun 3, 2026 | $113.30 | $115.80 | $112.68 | $114.38 | +1.32% | 3,094,723 |
| Jun 2, 2026 | $109.82 | $114.05 | $109.82 | $112.89 | +3.12% | 2,595,470 |
| Jun 1, 2026 | $108.88 | $109.70 | $106.77 | $109.47 | -0.82% | 3,338,820 |
| May 29, 2026 | $110.16 | $112.21 | $110.16 | $110.37 | -1.65% | 3,645,283 |
| May 28, 2026 | $111.60 | $113.07 | $110.61 | $112.22 | -0.04% | 2,117,061 |
| May 27, 2026 | $112.61 | $113.82 | $112.03 | $112.26 | +0.22% | 2,941,143 |
| May 26, 2026 | $110.97 | $112.02 | $110.23 | $112.01 | +2.43% | 2,728,423 |
| May 22, 2026 | $109.51 | $109.96 | $108.46 | $109.35 | +0.01% | 2,403,602 |
| May 21, 2026 | $110.74 | $110.74 | $107.78 | $109.34 | -2.06% | 3,370,484 |
| May 20, 2026 | $109.53 | $112.35 | $108.60 | $111.64 | +2.07% | 2,774,254 |
| May 19, 2026 | $110.97 | $111.21 | $108.73 | $109.38 | -2.06% | 2,764,976 |
| May 18, 2026 | $110.90 | $111.84 | $109.50 | $111.68 | +1.23% | 2,863,936 |
| May 15, 2026 | $112.08 | $112.35 | $109.83 | $110.32 | -2.02% | 2,732,613 |
| May 14, 2026 | $112.45 | $113.25 | $111.93 | $112.60 | +0.73% | 2,229,151 |
| May 13, 2026 | $112.46 | $113.13 | $111.56 | $111.78 | -1.11% | 1,965,255 |
| May 12, 2026 | $112.81 | $113.38 | $111.23 | $113.03 | +0.06% | 2,079,479 |
| May 11, 2026 | $114.16 | $114.56 | $112.24 | $112.96 | -1.18% | 2,440,556 |
| May 8, 2026 | $114.46 | $114.92 | $113.56 | $114.31 | +0.23% | 2,028,856 |
| May 7, 2026 | $116.26 | $117.39 | $113.97 | $114.05 | -2.11% | 2,358,444 |
| May 6, 2026 | $115.49 | $117.10 | $114.82 | $116.51 | +2.72% | 2,869,951 |
| May 5, 2026 | $114.82 | $115.04 | $112.69 | $113.42 | -0.83% | 2,633,083 |
| May 4, 2026 | $115.29 | $116.57 | $113.87 | $114.37 | -1.47% | 2,472,557 |
| May 1, 2026 | $118.70 | $118.99 | $116.02 | $116.08 | -2.29% | 2,692,894 |
| Apr 30, 2026 | $118.46 | $120.22 | $118.12 | $118.80 | +0.56% | 2,821,704 |
| Apr 29, 2026 | $119.60 | $121.70 | $117.87 | $118.14 | -1.23% | 3,402,931 |
| Apr 28, 2026 | $128.30 | $128.30 | $118.42 | $119.61 | -5.97% | 6,218,806 |
| Apr 27, 2026 | $125.71 | $128.58 | $125.56 | $127.20 | +0.16% | 4,051,001 |
| Apr 24, 2026 | $126.61 | $127.73 | $125.20 | $127.00 | +0.02% | 2,725,047 |
| Apr 23, 2026 | $126.46 | $128.71 | $126.11 | $126.97 | +1.36% | 3,322,779 |
| Apr 22, 2026 | $126.54 | $127.89 | $124.53 | $125.27 | -0.72% | 2,317,466 |
| Apr 21, 2026 | $128.19 | $129.31 | $125.25 | $126.18 | -1.66% | 2,985,738 |
| Apr 20, 2026 | $126.11 | $128.49 | $125.62 | $128.31 | +1.63% | 2,259,134 |
| Apr 17, 2026 | $125.85 | $127.89 | $125.00 | $126.25 | +1.51% | 3,076,701 |
| Apr 16, 2026 | $123.10 | $125.00 | $123.10 | $124.37 | +0.72% | 2,789,036 |
| Apr 15, 2026 | $125.24 | $125.27 | $121.81 | $123.48 | -1.55% | 2,974,989 |
| Apr 14, 2026 | $127.01 | $127.09 | $123.61 | $125.43 | -1.53% | 3,169,654 |
| Apr 13, 2026 | $127.19 | $127.50 | $125.63 | $127.38 | +0.15% | 2,332,223 |
| Apr 10, 2026 | $127.39 | $127.94 | $126.47 | $127.19 | +0.11% | 2,468,191 |
| Apr 9, 2026 | $124.18 | $127.30 | $123.72 | $127.05 | +2.30% | 2,331,812 |
| Apr 8, 2026 | $120.30 | $124.43 | $120.30 | $124.19 | +5.07% | 3,011,109 |
| Apr 7, 2026 | $117.68 | $118.46 | $117.00 | $118.20 | -0.10% | 1,780,259 |
| Apr 6, 2026 | $117.88 | $118.69 | $117.44 | $118.32 | 0.00% | 2,095,083 |
| Apr 2, 2026 | $115.72 | $118.59 | $115.24 | $118.32 | +0.57% | 2,068,388 |
| Apr 1, 2026 | $115.78 | $118.00 | $115.78 | $117.65 | +1.86% | 2,646,363 |
| Mar 31, 2026 | $113.77 | $116.39 | $113.11 | $115.50 | +2.69% | 2,459,989 |
| Mar 30, 2026 | $114.01 | $114.01 | $112.03 | $112.47 | -0.25% | 2,193,613 |
| Mar 27, 2026 | $115.19 | $115.23 | $112.54 | $112.75 | -2.24% | 2,377,108 |
| Mar 26, 2026 | $116.09 | $117.07 | $115.04 | $115.33 | -0.87% | 2,492,712 |
| Mar 25, 2026 | $116.97 | $117.59 | $116.21 | $116.34 | +0.47% | 2,967,913 |
| Mar 24, 2026 | $113.11 | $117.02 | $112.99 | $115.80 | +1.29% | 1,860,478 |
| Mar 23, 2026 | $114.55 | $115.08 | $112.85 | $114.32 | +2.75% | 2,848,582 |
| Mar 20, 2026 | $112.62 | $113.37 | $110.36 | $111.26 | -1.41% | 5,411,862 |
| Mar 19, 2026 | $114.42 | $114.77 | $112.16 | $112.85 | -1.60% | 2,520,769 |
| Mar 18, 2026 | $115.43 | $116.00 | $114.00 | $114.69 | -0.64% | 1,727,421 |
| Mar 17, 2026 | $115.71 | $116.69 | $114.50 | $115.43 | -0.17% | 1,867,395 |
| Mar 16, 2026 | $116.23 | $116.51 | $114.15 | $115.63 | +0.25% | 2,603,662 |
| Mar 13, 2026 | $117.82 | $118.09 | $114.94 | $115.34 | -1.27% | 2,629,933 |
| Mar 12, 2026 | $117.33 | $118.88 | $116.68 | $116.82 | -1.10% | 2,690,607 |
| Mar 11, 2026 | $118.30 | $118.57 | $116.78 | $118.12 | -0.76% | 1,812,112 |
| Mar 10, 2026 | $120.27 | $121.20 | $118.79 | $119.02 | -1.37% | 2,122,356 |
| Mar 9, 2026 | $118.79 | $121.17 | $116.55 | $120.67 | +0.20% | 3,473,602 |
| Mar 6, 2026 | $120.87 | $121.78 | $119.94 | $120.43 | -2.36% | 3,453,544 |
| Mar 5, 2026 | $123.19 | $123.55 | $121.11 | $123.34 | -1.26% | 3,734,738 |
| Mar 4, 2026 | $124.56 | $126.08 | $123.75 | $124.92 | +3.08% | 4,848,032 |
| Mar 3, 2026 | $123.05 | $123.05 | $120.58 | $121.19 | -2.60% | 2,649,649 |
| Mar 2, 2026 | $124.64 | $125.41 | $122.12 | $124.43 | -1.32% | 2,655,022 |
| Feb 27, 2026 | $123.09 | $126.17 | $122.67 | $126.09 | +1.62% | 5,249,550 |
| Feb 26, 2026 | $125.17 | $126.06 | $123.66 | $124.08 | -0.40% | 3,847,075 |
| Feb 25, 2026 | $126.71 | $127.24 | $123.89 | $124.58 | -1.32% | 3,831,051 |
| Feb 24, 2026 | $125.93 | $127.17 | $125.53 | $126.25 | +0.15% | 3,375,954 |
| Feb 23, 2026 | $127.84 | $129.96 | $125.04 | $126.06 | -1.87% | 2,461,333 |
| Feb 20, 2026 | $124.14 | $128.48 | $123.82 | $128.46 | +2.85% | 3,452,150 |
| Feb 19, 2026 | $125.12 | $125.33 | $124.00 | $124.90 | -0.22% | 3,799,157 |
| Feb 18, 2026 | $126.81 | $127.17 | $124.90 | $125.17 | -1.07% | 3,285,218 |
| Feb 17, 2026 | $126.81 | $127.75 | $125.98 | $126.52 | -0.38% | 2,850,242 |
| Feb 13, 2026 | $124.80 | $127.59 | $124.40 | $127.00 | +1.73% | 3,367,611 |
| Feb 12, 2026 | $130.37 | $130.70 | $124.67 | $124.84 | -3.58% | 3,784,899 |
| Feb 11, 2026 | $126.73 | $130.19 | $126.63 | $129.48 | +1.90% | 3,286,753 |
| Feb 10, 2026 | $127.18 | $128.00 | $126.40 | $127.07 | -0.15% | 2,281,631 |
| Feb 9, 2026 | $126.73 | $127.74 | $125.31 | $127.26 | -0.07% | 3,069,303 |
| Feb 6, 2026 | $127.62 | $128.94 | $126.34 | $127.35 | -0.05% | 4,392,346 |
| Feb 5, 2026 | $128.10 | $128.77 | $126.44 | $127.42 | -1.06% | 4,253,330 |
| Feb 4, 2026 | $129.22 | $131.88 | $127.98 | $128.78 | +0.69% | 6,078,120 |
| Feb 3, 2026 | $124.85 | $128.42 | $124.85 | $127.90 | +2.64% | 4,138,226 |
| Feb 2, 2026 | $122.04 | $124.71 | $121.84 | $124.61 | +1.38% | 2,944,728 |
| Jan 30, 2026 | $121.89 | $123.27 | $120.88 | $122.91 | -0.33% | 2,373,966 |
| Jan 29, 2026 | $123.24 | $124.16 | $121.75 | $123.32 | +0.21% | 4,478,526 |
| Jan 28, 2026 | $122.61 | $125.36 | $122.11 | $123.06 | +1.86% | 3,930,880 |
| Jan 27, 2026 | $116.50 | $121.44 | $116.50 | $120.81 | -1.06% | 5,224,533 |
| Jan 26, 2026 | $121.69 | $122.56 | $120.28 | $122.11 | +0.09% | 3,142,727 |
| Jan 23, 2026 | $123.27 | $123.79 | $121.41 | $122.00 | -1.26% | 2,354,963 |
| Jan 22, 2026 | $123.62 | $124.53 | $122.84 | $123.56 | +0.24% | 2,810,262 |
| Jan 21, 2026 | $120.04 | $123.99 | $119.95 | $123.26 | +3.25% | 3,005,833 |
| Jan 20, 2026 | $119.81 | $120.76 | $118.88 | $119.38 | -1.63% | 2,124,343 |
| Jan 16, 2026 | $121.98 | $121.99 | $120.38 | $121.36 | -0.46% | 3,325,891 |
| Jan 15, 2026 | $120.03 | $122.65 | $119.48 | $121.92 | +2.45% | 3,561,519 |
| Jan 14, 2026 | $119.45 | $120.53 | $118.58 | $119.00 | -0.36% | 3,442,496 |
| Jan 13, 2026 | $118.46 | $119.64 | $117.44 | $119.43 | +0.82% | 2,709,653 |
| Jan 12, 2026 | $117.75 | $118.63 | $116.72 | $118.46 | -0.29% | 2,866,539 |
| Jan 9, 2026 | $118.16 | $119.02 | $116.67 | $118.80 | +0.51% | 1,995,304 |
| Jan 8, 2026 | $113.82 | $119.05 | $113.82 | $118.20 | +2.52% | 2,745,809 |
| Jan 7, 2026 | $116.77 | $117.52 | $115.14 | $115.30 | -1.52% | 2,938,567 |
| Jan 6, 2026 | $113.49 | $119.21 | $113.33 | $117.08 | +3.68% | 6,441,175 |
| Jan 5, 2026 | $111.53 | $113.13 | $111.30 | $112.92 | +1.22% | 3,149,693 |
| Jan 2, 2026 | $109.79 | $112.18 | $109.00 | $111.56 | +1.87% | 3,809,364 |
| Dec 31, 2025 | $110.89 | $111.00 | $109.38 | $109.51 | -1.31% | 2,103,105 |
| Dec 30, 2025 | $111.23 | $111.50 | $110.68 | $110.96 | -0.43% | 1,418,420 |
| Dec 29, 2025 | $111.72 | $112.13 | $111.08 | $111.44 | -0.31% | 1,632,152 |
| Dec 26, 2025 | $111.52 | $111.92 | $111.14 | $111.79 | +0.25% | 937,061 |
| Dec 24, 2025 | $111.85 | $112.03 | $111.30 | $111.51 | -0.19% | 720,682 |
| Dec 23, 2025 | $112.73 | $113.06 | $111.67 | $111.72 | -0.97% | 1,875,364 |
| Dec 22, 2025 | $111.89 | $113.11 | $111.45 | $112.81 | +1.11% | 2,027,656 |
| Dec 19, 2025 | $110.94 | $112.70 | $110.06 | $111.57 | +0.06% | 9,174,170 |
| Dec 18, 2025 | $111.91 | $112.49 | $110.71 | $111.50 | -0.12% | 4,408,168 |
| Dec 17, 2025 | $111.69 | $112.49 | $111.08 | $111.63 | -0.47% | 3,060,521 |
| Dec 16, 2025 | $113.32 | $113.70 | $110.74 | $112.16 | -0.71% | 3,532,147 |
| Dec 15, 2025 | $112.59 | $113.38 | $110.94 | $112.96 | +1.25% | 4,655,340 |
| Dec 12, 2025 | $113.24 | $113.82 | $111.49 | $111.56 | -1.09% | 3,343,325 |
| Dec 11, 2025 | $113.48 | $114.50 | $112.17 | $112.79 | -0.61% | 3,853,509 |
| Dec 10, 2025 | $108.55 | $114.08 | $108.41 | $113.48 | +4.20% | 4,199,654 |
| Dec 9, 2025 | $109.02 | $109.96 | $108.49 | $108.91 | -0.74% | 3,104,236 |
| Dec 8, 2025 | $110.67 | $111.41 | $109.29 | $109.72 | -0.55% | 4,499,869 |
| Dec 5, 2025 | $108.37 | $110.64 | $108.07 | $110.33 | +1.69% | 3,093,878 |
| Dec 4, 2025 | $109.04 | $110.28 | $108.35 | $108.50 | -0.04% | 4,429,407 |
| Dec 3, 2025 | $105.56 | $109.30 | $104.82 | $108.54 | +2.50% | 3,706,730 |
| Dec 2, 2025 | $104.15 | $106.22 | $103.71 | $105.89 | +1.85% | 3,057,406 |
| Dec 1, 2025 | $103.98 | $105.77 | $103.72 | $103.97 | -1.38% | 3,447,031 |
| Nov 28, 2025 | $104.78 | $105.75 | $104.41 | $105.42 | +0.45% | 993,135 |
| Nov 26, 2025 | $104.65 | $105.69 | $104.14 | $104.95 | +0.03% | 2,205,513 |
| Nov 25, 2025 | $102.97 | $105.43 | $102.53 | $104.92 | +2.40% | 3,225,922 |
| Nov 24, 2025 | $103.08 | $104.17 | $102.29 | $102.46 | -0.51% | 4,084,610 |
| Nov 21, 2025 | $98.36 | $103.56 | $98.08 | $102.99 | +5.52% | 5,638,965 |
| Nov 20, 2025 | $97.59 | $99.50 | $97.05 | $97.60 | +1.15% | 4,073,385 |
| Nov 19, 2025 | $97.03 | $97.88 | $96.20 | $96.49 | -0.53% | 2,869,550 |
| Nov 18, 2025 | $94.39 | $98.35 | $94.00 | $97.00 | +3.03% | 5,004,693 |
| Nov 17, 2025 | $95.71 | $96.27 | $93.86 | $94.15 | -1.51% | 2,701,850 |
| Nov 14, 2025 | $96.55 | $96.55 | $94.98 | $95.59 | -0.99% | 2,928,160 |
| Nov 13, 2025 | $98.22 | $98.94 | $96.45 | $96.55 | -1.95% | 2,403,272 |
| Nov 12, 2025 | $97.82 | $99.97 | $97.57 | $98.47 | +0.46% | 1,857,086 |
| Nov 11, 2025 | $99.12 | $99.60 | $97.89 | $98.02 | -0.97% | 2,891,968 |
| Nov 10, 2025 | $99.09 | $99.63 | $97.72 | $98.98 | +0.29% | 2,066,972 |
| Nov 7, 2025 | $98.14 | $98.97 | $97.16 | $98.69 | +0.42% | 2,629,614 |
| Nov 6, 2025 | $100.77 | $101.62 | $98.01 | $98.28 | -2.44% | 4,843,691 |
| Nov 5, 2025 | $97.35 | $101.13 | $97.18 | $100.74 | +3.94% | 3,941,767 |
| Nov 4, 2025 | $96.77 | $97.68 | $96.22 | $96.92 | -0.55% | 3,000,876 |
| Nov 3, 2025 | $98.16 | $98.52 | $96.42 | $97.46 | -0.96% | 2,752,967 |
| Oct 31, 2025 | $98.00 | $98.99 | $97.13 | $98.40 | -0.43% | 2,358,609 |
| Oct 30, 2025 | $97.72 | $99.80 | $97.00 | $98.82 | +0.62% | 2,229,981 |
| Oct 29, 2025 | $98.79 | $100.88 | $97.53 | $98.21 | -0.97% | 3,037,516 |
| Oct 28, 2025 | $100.35 | $100.85 | $98.93 | $99.17 | -1.89% | 2,689,556 |
| Oct 27, 2025 | $100.86 | $101.29 | $99.99 | $101.08 | +0.95% | 2,978,919 |
| Oct 24, 2025 | $100.07 | $100.68 | $99.10 | $100.13 | +0.75% | 2,562,841 |
| Oct 23, 2025 | $100.47 | $101.69 | $98.25 | $99.38 | -0.42% | 3,275,416 |
| Oct 22, 2025 | $99.99 | $102.42 | $99.20 | $99.80 | -0.05% | 4,326,389 |
| Oct 21, 2025 | $98.71 | $101.56 | $97.01 | $99.85 | +2.43% | 5,682,965 |
| Oct 20, 2025 | $95.51 | $97.85 | $95.00 | $97.48 | – | 5,070,907 |
Seasonality
PCAR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.2% | -0.0% | -2.2% | -1.2% | -0.9% | 3.4% | 3.9% | -1.9% | -0.0% | 1.7% | 5.8% | 0.9% |
| Months up | 9 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 12.2% | 2.9% | -8.4% | 2.9% | -6.8% | 8.8% | 10.5% | -6.2% | -11.5% | -7.2% | ||
| 2025 | 6.6% | -3.0% | -9.2% | -7.4% | 4.4% | 1.3% | 3.9% | 1.6% | -1.7% | 0.1% | 7.5% | 5.2% |
| 2024 | 2.8% | 10.7% | 11.7% | -14.4% | 1.6% | -4.2% | -4.2% | -2.2% | 2.6% | 5.7% | 12.5% | -8.5% |
| 2023 | 10.4% | -0.6% | 1.4% | 2.0% | -7.6% | 21.6% | 3.0% | -4.2% | 3.3% | -2.9% | 11.6% | 9.9% |
| 2022 | 5.4% | -0.9% | -4.1% | -5.7% | 5.0% | -5.2% | 11.1% | -4.0% | -4.4% | 15.7% | 9.8% | -3.9% |
| 2021 | 5.7% | 0.1% | 2.1% | -3.3% | 2.2% | -2.5% | -7.0% | -0.9% | -3.6% | 13.6% | -6.6% | 7.6% |
| 2020 | -6.2% | -9.5% | -8.6% | 13.3% | 7.2% | 1.3% | 13.7% | 1.3% | -0.7% | 0.1% | 2.3% | -0.1% |
| 2019 | 14.7% | 4.0% | 0.5% | 5.2% | -7.7% | 8.9% | -2.1% | -6.1% | 6.8% | 8.6% | 7.4% | -0.0% |
| 2018 | 4.9% | -3.6% | -7.6% | -3.8% | -1.8% | -0.4% | 6.1% | 4.6% | -0.3% | -16.1% | 9.3% | -4.9% |
| 2017 | 5.3% | -0.4% | 0.6% | -0.7% | -5.3% | 4.9% | 3.6% | -2.7% | 9.1% | -0.8% | -1.6% | 2.8% |