PCAR daily returns
PCAR daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 129.23 | 126.24 | 126.54 | — |
| 2026-08-25 | 0 | 130.83 | 128.92 | 129.22 | — |
| 2026-08-24 | 0 | 132.43 | 129.2 | 129.94 | — |
| 2026-08-21 | 130.4 | 132.31 | 129.37 | 131.03 | — |
| 2026-08-20 | 126.44 | 129.87 | 126.25 | 128.94 | — |
| 2026-08-19 | 129.05 | 129.17 | 127.06 | 127.47 | — |
| 2026-08-18 | 131.05 | 131.05 | 127.93 | 128.02 | — |
| 2026-08-17 | 130.16 | 131.33 | 129.54 | 130.84 | — |
| 2026-08-14 | 130.09 | 131.14 | 129.42 | 130.79 | — |
| 2026-08-13 | 131.67 | 131.68 | 128.95 | 130.72 | — |
| 2026-08-12 | 133.11 | 133.71 | 129.7 | 131.06 | — |
| 2026-08-11 | 131 | 133 | 130.98 | 132.53 | — |
| 2026-08-07 | 131.76 | 133.23 | 130.91 | 133.11 | — |
| 2026-08-06 | 134.87 | 135.4 | 131.5 | 132.06 | — |
| 2026-08-05 | 136.15 | 136.76 | 133.09 | 133.34 | — |
| 2026-08-04 | 129.78 | 136.61 | 129.78 | 135.96 | — |
| 2026-07-31 | 136.21 | 136.21 | 132.12 | 132.68 | — |
| 2026-07-30 | 134.93 | 134.93 | 131.42 | 133.76 | — |
| 2026-07-29 | 137.72 | 138.57 | 133.62 | 133.87 | — |
| 2026-07-28 | 131.94 | 139.24 | 131.4 | 138.21 | — |
| 2026-07-27 | 133.16 | 134.27 | 131.43 | 133.44 | — |
| 2026-07-24 | 131 | 133.9 | 130.46 | 132.24 | — |
| 2026-07-23 | 131.2 | 133.49 | 130.5 | 130.75 | — |
| 2026-07-22 | 127.17 | 131.85 | 126.82 | 131.11 | — |
| 2026-07-21 | 125.37 | 126.88 | 124.38 | 126.25 | — |
| 2026-07-20 | 126.79 | 127.14 | 124.29 | 124.33 | — |
| 2026-07-17 | 126.44 | 128.26 | 124.85 | 126.2 | — |
| 2026-07-16 | 123.71 | 126.79 | 123.19 | 126.67 | — |
| 2026-07-15 | 124.42 | 124.63 | 122.4 | 123.15 | — |
| 2026-07-14 | 124.45 | 125.5 | 122.68 | 123.94 | — |
| 2026-07-13 | 125.36 | 126.24 | 123.92 | 124.26 | — |
| 2026-07-10 | 122.92 | 125.59 | 122.92 | 124.57 | — |
| 2026-07-09 | 122.56 | 124.16 | 121.3 | 123.28 | — |
| 2026-07-08 | 123.5 | 123.71 | 121.51 | 122.5 | — |
| 2026-07-07 | 125.55 | 125.81 | 122.9 | 124.46 | — |
| 2026-07-06 | 120.91 | 126.05 | 120.46 | 125.91 | — |
| 2026-07-02 | 121.24 | 121.72 | 118.66 | 119.5 | — |
| 2026-07-01 | 120.07 | 121.85 | 119.02 | 121.24 | — |
| 2026-06-30 | 119.6 | 121.81 | 119.01 | 120.12 | — |
| 2026-06-29 | 119.9 | 120.06 | 118.38 | 119.6 | — |
| 2026-06-26 | 121 | 121.83 | 119.54 | 120.68 | — |
| 2026-06-25 | 117.86 | 123.03 | 117.86 | 121.68 | — |
| 2026-06-24 | 117.4 | 118.53 | 116.32 | 117.03 | — |
| 2026-06-23 | 119.57 | 119.57 | 116.76 | 116.78 | — |
| 2026-06-22 | 119.3 | 121.59 | 119.01 | 120.12 | — |
| 2026-06-18 | 118.28 | 120.92 | 118.02 | 118.95 | — |
| 2026-06-17 | 120.3 | 121.14 | 116.36 | 117.34 | — |
| 2026-06-16 | 121.04 | 122.55 | 120.97 | 121.04 | — |
| 2026-06-15 | 120.18 | 121.84 | 119.74 | 120.69 | — |
| 2026-06-12 | 118.25 | 119.08 | 117 | 118.52 | — |
| 2026-06-11 | 114.65 | 118.17 | 114.15 | 117.58 | — |
| 2026-06-10 | 120.95 | 120.95 | 113.94 | 113.99 | — |
| 2026-06-09 | 118.63 | 120.6 | 116.73 | 119.69 | — |
| 2026-06-05 | 117.62 | 118.73 | 116.19 | 116.68 | — |
| 2026-06-04 | 115.82 | 118.76 | 114.56 | 118.07 | — |
| 2026-06-03 | 112.73 | 115.8 | 112.68 | 114.38 | — |
| 2026-06-02 | 109.82 | 114.05 | 109.82 | 112.89 | — |
| 2026-06-01 | 108.88 | 109.7 | 106.77 | 109.47 | — |
| 2026-05-29 | 111.79 | 112.21 | 110.33 | 110.37 | — |
| 2026-05-28 | 111.6 | 113.07 | 110.61 | 112.22 | — |
| 2026-05-27 | 112.61 | 113.82 | 112.03 | 112.26 | — |
| 2026-05-22 | 109.51 | 109.96 | 108.46 | 109.35 | — |
| 2026-05-21 | 110.74 | 110.74 | 107.78 | 109.34 | — |
| 2026-05-20 | 109.53 | 112.35 | 108.6 | 111.64 | — |
| 2026-05-19 | 110.97 | 111.21 | 108.73 | 109.38 | — |
| 2026-05-18 | 110.88 | 111.84 | 109.5 | 111.68 | — |
| 2026-05-15 | 112.08 | 112.35 | 109.83 | 110.32 | — |
| 2026-05-14 | 112.45 | 113.25 | 111.93 | 112.6 | — |
| 2026-05-13 | 112.45 | 113.13 | 111.56 | 111.78 | — |
| 2026-05-12 | 112.81 | 113.38 | 111.23 | 113.03 | — |
| 2026-05-11 | 114.16 | 114.56 | 112.24 | 112.96 | — |
| 2026-05-08 | 114.46 | 114.92 | 113.56 | 114.31 | — |
| 2026-05-07 | 115.04 | 117.39 | 113.97 | 114.05 | — |
| 2026-05-06 | 115.49 | 117.1 | 114.82 | 116.51 | — |
| 2026-05-05 | 114.83 | 115.02 | 112.69 | 113.42 | — |
| 2026-05-04 | 115.29 | 116.54 | 113.87 | 114.37 | — |
| 2026-05-01 | 118.7 | 118.99 | 116.02 | 116.08 | — |
| 2026-04-30 | 118.46 | 120.2 | 118.12 | 118.8 | — |
| 2026-04-29 | 119.9 | 121.67 | 117.87 | 118.14 | — |
| 2026-04-28 | 128.3 | 128.3 | 118.42 | 119.61 | — |
| 2026-04-27 | 125.56 | 128.58 | 125.56 | 127.2 | — |
| 2026-04-24 | 126.61 | 127.73 | 125.2 | 127 | — |
| 2026-04-23 | 126.46 | 128.71 | 126.14 | 126.97 | — |
| 2026-04-22 | 126.54 | 127.89 | 124.53 | 125.27 | — |
| 2026-04-21 | 128.19 | 129.31 | 125.25 | 126.18 | — |
| 2026-04-20 | 126.11 | 128.49 | 125.62 | 128.31 | — |
| 2026-04-17 | 125.85 | 127.89 | 125 | 126.25 | — |
| 2026-04-16 | 123.1 | 124.99 | 123.1 | 124.37 | — |
| 2026-04-15 | 125.01 | 125.27 | 121.81 | 123.48 | — |
| 2026-04-14 | 127.01 | 127.08 | 123.61 | 125.43 | — |
| 2026-04-13 | 126.99 | 127.5 | 125.63 | 127.38 | — |
| 2026-04-10 | 127.25 | 127.94 | 126.47 | 127.19 | — |
| 2026-04-09 | 124.18 | 127.21 | 123.72 | 127.05 | — |
| 2026-04-08 | 120.3 | 124.43 | 120.3 | 124.19 | — |
| 2026-04-07 | 117.68 | 118.45 | 117.02 | 118.2 | — |
| 2026-04-06 | 117.88 | 118.68 | 117.44 | 118.32 | — |
| 2026-04-02 | 115.72 | 118.59 | 115.24 | 118.32 | — |
| 2026-04-01 | 116.04 | 118 | 116.03 | 117.65 | — |
| 2026-03-31 | 113.77 | 116.39 | 113.11 | 115.5 | — |
| 2026-03-30 | 114.01 | 114.01 | 112.03 | 112.47 | — |
| 2026-03-27 | 115.19 | 115.23 | 112.54 | 112.75 | — |
| 2026-03-26 | 116.09 | 117.07 | 115.04 | 115.33 | — |
| 2026-03-25 | 116.97 | 117.57 | 116.21 | 116.34 | — |
| 2026-03-24 | 113.11 | 117.01 | 113.02 | 115.8 | — |
| 2026-03-23 | 114 | 115.07 | 112.85 | 114.32 | — |
| 2026-03-20 | 112.62 | 113.37 | 110.37 | 111.26 | — |
| 2026-03-19 | 114.42 | 114.77 | 112.16 | 112.85 | — |
| 2026-03-18 | 115.43 | 116 | 114 | 114.69 | — |
| 2026-03-17 | 115.71 | 116.69 | 114.5 | 115.43 | — |
| 2026-03-16 | 116.23 | 116.51 | 114.14 | 115.63 | — |
| 2026-03-13 | 117.82 | 118.09 | 114.94 | 115.34 | — |
| 2026-03-12 | 117.33 | 118.88 | 116.68 | 116.82 | — |
| 2026-03-11 | 118.3 | 118.57 | 116.78 | 118.12 | — |
| 2026-03-10 | 120.27 | 121.2 | 118.79 | 119.02 | — |
| 2026-03-09 | 118.79 | 121.17 | 116.55 | 120.67 | — |
| 2026-03-06 | 120.87 | 121.78 | 119.94 | 120.43 | — |
| 2026-03-05 | 123.19 | 123.55 | 121.11 | 123.34 | — |
| 2026-03-04 | 124.56 | 126.08 | 123.75 | 124.92 | — |
| 2026-03-03 | 123.05 | 123.05 | 120.58 | 121.19 | — |
| 2026-03-02 | 124.64 | 125.41 | 122.12 | 124.43 | — |