PCAR weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, PCAR increased in 26 and decreased in 26. The average return for this period was +0.06%, while the median return was -0.04%. Maximum gain was +8.34% on 2025-07-25 and maximum loss was -9.77% on 2025-03-14.
Total : 52 Weeks
In the last 52 weeks, PCAR increased in 26 and decreased in 26. The average return for this period was +0.06%, while the median return was -0.04%. Maximum gain was +8.34% on 2025-07-25 and maximum loss was -9.77% on 2025-03-14.
In the last 52 weeks, PCAR increased in 26 and decreased in 26. The average return for this period was +0.06%, while the median return was -0.04%. Maximum gain was +8.34% on 2025-07-25 and maximum loss was -9.77% on 2025-03-14.
| 2025-12-26 | 111.9 | 111.8 | -0.1% |
| 2025-12-19 | 112.6 | 111.6 | -0.9% |
| 2025-12-12 | 110.7 | 111.6 | +0.8% |
| 2025-12-05 | 104.0 | 110.3 | +6.1% |
| 2025-11-28 | 103.1 | 105.4 | +2.3% |
| 2025-11-21 | 95.7 | 103.0 | +7.6% |
| 2025-11-14 | 99.1 | 95.6 | -3.5% |
| 2025-11-07 | 98.2 | 98.7 | +0.5% |
| 2025-10-31 | 100.9 | 98.4 | -2.4% |
| 2025-10-24 | 95.5 | 100.1 | +4.8% |
| 2025-10-17 | 93.7 | 94.7 | +1.1% |
| 2025-10-10 | 98.2 | 93.0 | -5.3% |
| 2025-10-03 | 100.6 | 98.1 | -2.5% |
| 2025-09-26 | 99.1 | 100.5 | +1.4% |
| 2025-09-19 | 102.5 | 99.5 | -3.0% |
| 2025-09-12 | 99.2 | 102.5 | +3.3% |
| 2025-09-05 | 99.3 | 99.1 | -0.3% |
| 2025-08-29 | 100.4 | 100.0 | -0.4% |
| 2025-08-22 | 98.5 | 101.5 | +3.1% |
| 2025-08-15 | 98.0 | 98.2 | +0.2% |
| 2025-08-08 | 96.7 | 97.3 | +0.7% |
| 2025-08-01 | 101.5 | 96.5 | -4.9% |
| 2025-07-25 | 93.8 | 101.6 | +8.3% |
| 2025-07-18 | 96.9 | 93.7 | -3.3% |
| 2025-07-11 | 97.2 | 97.2 | +0.0% |
| 2025-07-03 | 95.0 | 97.7 | +2.8% |
| 2025-06-27 | 91.1 | 94.9 | +4.1% |
| 2025-06-20 | 92.7 | 91.0 | -1.9% |
| 2025-06-13 | 93.9 | 91.9 | -2.1% |
| 2025-06-06 | 93.6 | 93.5 | -0.1% |
| -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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-02-27 | 123.09 | 126.17 | 122.67 | 126.09 | — |
| 2026-02-26 | 125.17 | 126.06 | 123.66 | 124.08 | — |
| 2026-02-25 | 126.71 | 127.24 | 123.89 | 124.58 | — |
| 2026-02-25 | 126.71 | 127.24 | 123.89 | 124.58 | — |
| 2026-02-25 | 126.71 | 127.24 | 123.89 | 124.58 | — |
| 2026-02-24 | 125.93 | 127.17 | 125.53 | 126.25 | — |
| 2026-02-23 | 127.84 | 129.96 | 125.04 | 126.06 | — |
| 2026-02-20 | 124.14 | 128.48 | 123.82 | 128.46 | — |
| 2026-02-19 | 125.12 | 125.33 | 124 | 124.9 | — |
| 2026-02-18 | 126.81 | 127.17 | 124.9 | 125.17 | — |
| 2026-02-17 | 126.81 | 127.75 | 125.98 | 126.52 | — |
| 2026-02-13 | 124.8 | 127.59 | 124.4 | 127 | — |
| 2026-02-12 | 130.37 | 130.7 | 124.67 | 124.84 | — |
| 2026-02-11 | 126.73 | 130.19 | 126.63 | 129.48 | — |
| 2026-02-10 | 127.18 | 128 | 126.4 | 127.07 | — |
| 2026-02-09 | 126.73 | 127.74 | 125.31 | 127.26 | — |
| 2026-02-06 | 127.62 | 128.94 | 126.34 | 127.35 | — |
| 2026-02-05 | 128.1 | 128.77 | 126.44 | 127.42 | — |
| 2026-02-04 | 129.22 | 131.88 | 127.98 | 128.78 | — |
| 2026-02-03 | 124.85 | 128.42 | 124.85 | 127.9 | — |
| 2026-02-02 | 122.04 | 124.71 | 121.84 | 124.61 | — |
| 2026-01-30 | 121.89 | 123.27 | 120.88 | 122.91 | — |
| 2026-01-29 | 123.24 | 124.16 | 121.75 | 123.32 | — |
| 2026-01-28 | 122.61 | 125.36 | 122.11 | 123.06 | — |
| 2026-01-27 | 116.5 | 121.44 | 116.5 | 120.81 | — |
| 2026-01-26 | 121.69 | 122.56 | 120.28 | 122.11 | — |
| 2026-01-23 | 123.27 | 123.79 | 121.41 | 122 | — |
| 2026-01-22 | 123.62 | 124.53 | 122.84 | 123.56 | — |
| 2026-01-21 | 120.04 | 123.99 | 119.95 | 123.26 | — |
| 2026-01-20 | 119.81 | 120.76 | 118.88 | 119.38 | — |