PCAR Weekly Statistics
PCAR weekly stock returns with week-by-week price performance and historical return data.
Paccar Inc (PCAR) company overview
Paccar is a leading manufacturer of medium- and heavy-duty trucks under the premium nameplates Kenworth and Peterbilt, which are primarily sold in the Americas and Australia, and DAF, which primarily services Europe and South America. The trucks segment (74% sales) goes to market through a network of 2,200 independent dealers. Paccar maintains an internal finance subsidiary that provides retail and wholesale financing for customers and dealers (6% sales). In recent years, Paccar has aggressively expanded its parts business (20% of sales), including engines, axles, and transmissions for its own truck brands as well as independent producers. The company commands 30% of the Class 8 market share in North America and 15% of the heavy-duty market share in Europe.
| Period | Return % |
|---|---|
| 2017 | 1.95 |
| 2017 | 2.69 |
| 2017 | -1.5 |
| 2017 | 2.43 |
| 2017 | 1.67 |
| 2017 | 0.99 |
| 2017 | -0.22 |
| 2017 | -2.18 |
| 2017 | 1.96 |
| 2017 | -0.77 |
| 2017 | 2.61 |
| 2017 | -2.61 |
| 2017 | 0.31 |
| 2017 | -0.22 |
| 2017 | -3.49 |
| 2017 | 1.2 |
| 2017 | -0.78 |
| 2017 | 0.09 |
| 2017 | -5.48 |
| 2017 | -0.88 |
| 2017 | -0.69 |
| 2017 | 1.01 |
| 2017 | 1.72 |
| 2017 | 2.33 |
| 2017 | -4.49 |
| 2017 | 5.21 |
| 2017 | 1.83 |
| 2017 | 1.78 |
| 2017 | 0.31 |
| 2017 | -1.3 |
| 2017 | 0.15 |
| 2017 | -5.35 |
| 2017 | -3.29 |
| 2017 | 1.55 |
| 2017 | 2.19 |
| 2017 | 2.74 |
| 2017 | 3.05 |
| 2017 | 2.01 |
| 2017 | 1.37 |
| 2017 | 1.43 |
| 2017 | -1.1 |
| 2017 | 2.78 |
| 2017 | -4.18 |
| 2017 | -0.06 |
| 2017 | -2.6 |
| 2017 | -3.49 |
| 2017 | 0.29 |
| 2017 | 3.89 |
| 2017 | 2.85 |
| 2017 | -2.14 |
| 2017 | 1.94 |
| 2017 | -0.21 |
| 2018 | 3.49 |
| 2018 | 2.04 |
| 2018 | 1.29 |
| 2018 | 1.53 |
| 2018 | -7.4 |
| 2018 | -7.02 |
| 2018 | 1.15 |
| 2018 | 4.3 |
| 2018 | -6.28 |
| 2018 | 3.51 |
| 2018 | -2.19 |
| 2018 | -4.53 |
| 2018 | 3.11 |
| 2018 | 0.45 |
| 2018 | 1.57 |
| 2018 | 0.92 |
| 2018 | -7 |
| 2018 | -1.48 |
| 2018 | -0.23 |
| 2018 | 2.39 |
| 2018 | -1.28 |
| 2018 | -1.69 |
| 2018 | 3.52 |
| 2018 | -1.68 |
| 2018 | -2.2 |
| 2018 | 0.24 |
| 2018 | 1.05 |
| 2018 | 3.88 |
| 2018 | -1.18 |
| 2018 | 5.41 |
| 2018 | -2.45 |
| 2018 | -3.31 |
| 2018 | 5.61 |
| 2018 | -0.04 |
| 2018 | 0.88 |
| 2018 | 1.57 |
| 2018 | 1.3 |
| 2018 | 2.25 |
| 2018 | -5.07 |
| 2018 | -1.13 |
| 2018 | -8.22 |
| 2018 | -2.62 |
| 2018 | -8.26 |
| 2018 | 3.74 |
| 2018 | -0.49 |
| 2018 | 4.06 |
| 2018 | -0.72 |
| 2018 | 2.88 |
| 2018 | -9.53 |
| 2018 | -0.95 |
| 2018 | -2.87 |
| 2018 | 4.73 |
| 2019 | 2.85 |
| 2019 | 1.17 |
| 2019 | 6.55 |
| 2019 | 0.48 |
| 2019 | 5.17 |
| 2019 | 1.64 |
| 2019 | 3.42 |
| 2019 | 2.8 |
| 2019 | -3.63 |
| 2019 | -1.19 |
| 2019 | 0.38 |
| 2019 | -0.8 |
| 2019 | 1.05 |
| 2019 | 0.31 |
| 2019 | 2.42 |
| 2019 | 1.21 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 109.47 | 109.82 | 107.61 | 108.04 | — |
| 2026-10-08 | 106.26 | 109.69 | 105.44 | 109.66 | — |
| 2026-10-07 | 108.58 | 108.66 | 106.52 | 106.86 | — |
| 2026-10-06 | 109.18 | 110.32 | 108.71 | 109.32 | — |
| 2026-10-05 | 109.05 | 109.99 | 108.07 | 109.36 | — |
| 2026-10-02 | 110.51 | 111.22 | 108.59 | 109.68 | — |
| 2026-10-01 | 109.67 | 111.73 | 109.27 | 109.94 | — |
| 2026-09-30 | 111.66 | 112.04 | 109.5 | 109.81 | — |
| 2026-09-29 | 111.71 | 112.41 | 110.85 | 111.8 | — |
| 2026-09-28 | 110.37 | 112.22 | 110.37 | 111.65 | — |
| 2026-09-25 | 111.07 | 112.77 | 110.88 | 111.31 | — |
| 2026-09-24 | 112.1 | 112.78 | 110.18 | 110.67 | — |
| 2026-09-23 | 113.25 | 113.89 | 111.9 | 112.09 | — |
| 2026-09-21 | 116.06 | 116.7 | 113.77 | 114.73 | — |
| 2026-09-18 | 117.35 | 117.85 | 114.07 | 116.06 | — |
| 2026-09-17 | 119.43 | 119.76 | 117.08 | 117.36 | — |
| 2026-09-16 | 123.56 | 123.56 | 117 | 118.22 | — |
| 2026-09-15 | 122.81 | 123.19 | 121.43 | 122.46 | — |
| 2026-09-14 | 120.89 | 122.99 | 119.77 | 122.86 | — |
| 2026-09-11 | 124.45 | 124.58 | 122.47 | 122.73 | — |
| 2026-09-10 | 122.69 | 123.37 | 121.82 | 122.57 | — |
| 2026-09-09 | 121.56 | 122.5 | 120.44 | 121.88 | — |
| 2026-09-08 | 124.16 | 124.67 | 122.39 | 122.5 | — |
| 2026-09-04 | 125.39 | 126.49 | 124.15 | 124.7 | — |
| 2026-09-02 | 122.6 | 123.41 | 121.18 | 122.13 | — |
| 2026-09-01 | 124 | 124.14 | 121.81 | 122.45 | — |
| 2026-08-31 | 124.94 | 126 | 123.64 | 124.13 | — |
| 2026-08-27 | 128.29 | 129.23 | 126.24 | 126.54 | — |
| 2026-08-26 | 129.95 | 130.97 | 128.97 | 129.23 | — |
| 2026-08-25 | 130.83 | 130.83 | 128.92 | 129.22 | — |
| 2026-08-24 | 131.84 | 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 | — |
| 2026-08-03 | 134.33 | 134.84 | 131.77 | 132.06 | — |
| 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 | — |