Paccar Inc
PCAR Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$PCAR is featured in our Bill Gates strategy.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of PCAR by members of U.S. Congress
PCAR Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
PCAR Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
PCAR Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in PCAR holdings by institutional investors
Quarterly net insider trading by PCAR's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$180,000 Jul 10, 2026 Issue: Manufacturing Transportation Trucking/Shipping Taxation/Internal Revenue Code Trade (domestic/foreign) Energy/Nuclear Environment/Superfund
-
$160,000 Apr 17, 2026 Issue: Taxation/Internal Revenue Code Manufacturing Transportation Trucking/Shipping Trade (domestic/foreign) Energy/Nuclear Environment/Superfund
-
$180,000 Jan 08, 2026 Issue: Manufacturing Transportation Trucking/Shipping Taxation/Internal Revenue Code Trade (domestic/foreign) Energy/Nuclear Environment/Superfund
-
$190,000 Oct 20, 2025 Issue: Manufacturing Transportation Trucking/Shipping Taxation/Internal Revenue Code Trade (domestic/foreign) Energy/Nuclear Environment/Superfund
-
$160,000 Jul 15, 2025 Issue: Manufacturing Transportation Trucking/Shipping Taxation/Internal Revenue Code Trade (domestic/foreign) Energy/Nuclear Environment/Superfund
-
$140,000 Apr 24, 2025 Issue: Transportation Trucking/Shipping Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing Energy/Nuclear Environment/Superfund
-
$160,000 Jan 22, 2025 Issue: Manufacturing Transportation Trucking/Shipping Taxation/Internal Revenue Code Trade (domestic/foreign) Energy/Nuclear Environment/Superfund
-
$150,000 Oct 03, 2024 Issue: Environment/Superfund Energy/Nuclear Trade (domestic/foreign) Taxation/Internal Revenue Code Trucking/Shipping Transportation Manufacturing
-
$180,000 Jul 03, 2024 Issue: Environment/Superfund Energy/Nuclear Trade (domestic/foreign) Taxation/Internal Revenue Code Trucking/Shipping Transportation Manufacturing
-
$130,000 Jan 03, 2024 Issue: Environment/Superfund Energy/Nuclear Trade (domestic/foreign) Taxation/Internal Revenue Code Trucking/Shipping Transportation Manufacturing
-
$140,000 Oct 06, 2023 Issue: Environment/Superfund Energy/Nuclear Trade (domestic/foreign) Taxation/Internal Revenue Code Trucking/Shipping Transportation Manufacturing
-
$120,000 Jul 17, 2023 Issue: Environment/Superfund Energy/Nuclear Trade (domestic/foreign) Taxation/Internal Revenue Code Trucking/Shipping Transportation Manufacturing
-
$130,000 Jan 03, 2023 Issue: Environment/Superfund Energy/Nuclear Trade (domestic/foreign) Taxation/Internal Revenue Code Trucking/Shipping Transportation Manufacturing
-
$120,000 Oct 05, 2022 Issue: Environment/Superfund Energy/Nuclear Trade (domestic/foreign) Taxation/Internal Revenue Code Trucking/Shipping Transportation Manufacturing
-
$150,000 Jul 12, 2022 Issue: Environment/Superfund Energy/Nuclear Trade (domestic/foreign) Taxation/Internal Revenue Code Trucking/Shipping Transportation Manufacturing
-
$160,000 Apr 13, 2022 Issue: Environment/Superfund Energy/Nuclear Trade (domestic/foreign) Taxation/Internal Revenue Code Trucking/Shipping Transportation Manufacturing
-
$140,000 Jan 20, 2022 Issue: None
-
$120,000 Oct 19, 2021 Issue: None
-
$100,000 Jul 19, 2021 Issue: None
-
$90,000 Apr 19, 2021 Issue: None
-
$90,000 Jan 06, 2021 Issue: None
-
$100,000 Oct 19, 2020 Issue: None
-
$180,000 Jul 20, 2020 Issue: None
-
$190,000 Apr 20, 2020 Issue: None
-
$140,000 Jan 20, 2020 Issue: None
-
$130,000 Oct 21, 2019 Issue: Environment/Superfund Trucking/Shipping Taxation/Internal Revenue Code Trade (domestic/foreign) Transportation Manufacturing Energy/Nuclear
-
$120,000 Jul 20, 2019 Issue: Energy/Nuclear Environment/Superfund Trucking/Shipping Transportation Trade (domestic/foreign) Taxation/Internal Revenue Code Manufacturing
-
$120,000 Apr 21, 2019 Issue: Environment/Superfund Trucking/Shipping Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing Transportation Energy/Nuclear
-
$120,000 Jan 22, 2019 Issue: Energy/Nuclear Trucking/Shipping Trade (domestic/foreign) Manufacturing Taxation/Internal Revenue Code Transportation Environment/Superfund
-
$60,000 Oct 22, 2018 Issue: Taxation/Internal Revenue Code Manufacturing Trade (domestic/foreign) Transportation Trucking/Shipping Energy/Nuclear Environment/Superfund
-
$60,000 Jul 20, 2018 Issue: Energy/Nuclear Environment/Superfund Trade (domestic/foreign) Trucking/Shipping Manufacturing Transportation Taxation/Internal Revenue Code
-
$80,000 Apr 17, 2018 Issue: Energy/Nuclear Environment/Superfund Transportation Manufacturing Trade (domestic/foreign) Taxation/Internal Revenue Code Trucking/Shipping
-
$90,000 Jan 22, 2018 Issue: Energy/Nuclear Manufacturing Trade (domestic/foreign) Taxation/Internal Revenue Code Transportation Environment/Superfund Trucking/Shipping
-
$60,000 Oct 17, 2017 Issue: Energy/Nuclear Manufacturing Trade (domestic/foreign) Taxation/Internal Revenue Code Transportation Trucking/Shipping Environment/Superfund
-
$60,000 Jul 20, 2017 Issue: Transportation Manufacturing Environment/Superfund Trade (domestic/foreign) Energy/Nuclear Taxation/Internal Revenue Code Trucking/Shipping
-
$70,000 Apr 20, 2017 Issue: Energy/Nuclear Environment/Superfund Trade (domestic/foreign) Manufacturing Taxation/Internal Revenue Code Trucking/Shipping Transportation
-
$90,000 Jan 23, 2017 Issue: Environment/Superfund Manufacturing Energy/Nuclear Transportation Taxation/Internal Revenue Code Trucking/Shipping Trade (domestic/foreign)
-
$60,000 Oct 20, 2016 Issue: Trucking/Shipping Manufacturing Transportation Taxation/Internal Revenue Code Environment/Superfund Trade (domestic/foreign) Energy/Nuclear
-
$60,000 Jul 20, 2016 Issue: Taxation/Internal Revenue Code Trucking/Shipping Environment/Superfund Energy/Nuclear Manufacturing Trade (domestic/foreign) Transportation
-
$60,000 Apr 20, 2016 Issue: Energy/Nuclear Taxation/Internal Revenue Code Transportation Manufacturing Trade (domestic/foreign) Trucking/Shipping Environment/Superfund
-
$100,000 Apr 20, 2016 Issue: Taxation/Internal Revenue Code Transportation Manufacturing Trucking/Shipping Environment/Superfund Trade (domestic/foreign) Energy/Nuclear
-
$70,000 Oct 20, 2015 Issue: Taxation/Internal Revenue Code Energy/Nuclear Trade (domestic/foreign) Manufacturing Transportation Trucking/Shipping Environment/Superfund
-
$65,000 Jul 20, 2015 Issue: Energy/Nuclear Environment/Superfund Trucking/Shipping Taxation/Internal Revenue Code Transportation Manufacturing Trade (domestic/foreign)
-
$65,000 Apr 20, 2015 Issue: Trucking/Shipping Transportation Trade (domestic/foreign) Manufacturing Taxation/Internal Revenue Code Energy/Nuclear
-
$50,000 Jan 20, 2015 Issue: Trucking/Shipping Transportation Manufacturing Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$60,000 Oct 20, 2014 Issue: Energy/Nuclear Taxation/Internal Revenue Code Manufacturing Trade (domestic/foreign) Transportation Trucking/Shipping
-
$50,000 Jul 21, 2014 Issue: Trucking/Shipping Transportation Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing Energy/Nuclear
-
$100,000 Apr 21, 2014 Issue: Trade (domestic/foreign) Trucking/Shipping Energy/Nuclear Manufacturing Taxation/Internal Revenue Code
-
$60,000 Jan 21, 2014 Issue: Trucking/Shipping Transportation Manufacturing Trade (domestic/foreign)
-
$60,000 Oct 21, 2013 Issue: Trade (domestic/foreign) Trucking/Shipping Manufacturing Energy/Nuclear
-
$60,000 Jul 22, 2013 Issue: Energy/Nuclear Environment/Superfund Trucking/Shipping Manufacturing Trade (domestic/foreign)
-
$60,000 Apr 22, 2013 Issue: Manufacturing Trade (domestic/foreign) Taxation/Internal Revenue Code Trucking/Shipping
-
$50,000 Jan 22, 2013 Issue: Trucking/Shipping Manufacturing
-
$50,000 Oct 23, 2012 Issue: Transportation Manufacturing
-
$50,000 Jul 20, 2012 Issue: Taxation/Internal Revenue Code Manufacturing Transportation
-
$50,000 Apr 20, 2012 Issue: Manufacturing Transportation
-
$50,000 Jan 19, 2012 Issue: Manufacturing Transportation
-
$50,000 Oct 20, 2011 Issue: Manufacturing
-
$50,000 Jul 20, 2011 Issue: Manufacturing
-
$40,000 Apr 20, 2011 Issue: Manufacturing
-
$60,000 Jan 07, 2011 Issue: None
-
$60,000 Oct 06, 2010 Issue: None
-
$60,000 Jul 15, 2010 Issue: None
-
$60,000 Apr 19, 2010 Issue: Financial Institutions/Investments/Securities
-
$60,000 Jan 05, 2010 Issue: Taxation/Internal Revenue Code
-
$60,000 Oct 06, 2009 Issue: None
-
$60,000 Jul 14, 2009 Issue: Environment/Superfund
-
$60,000 Apr 19, 2009 Issue: Labor Issues/Antitrust/Workplace
-
$70,000 Jan 16, 2009 Issue: None
-
$70,000 Oct 11, 2008 Issue: None
-
$70,000 Jul 10, 2008 Issue: Environment/Superfund Taxation/Internal Revenue Code
-
$70,000 Apr 14, 2008 Issue: Environment/Superfund
-
$140,000 Feb 12, 2008 Issue: Transportation Taxation/Internal Revenue Code Copyright/Patent/Trademark
-
$60,000 Aug 01, 2007 Issue: Taxation/Internal Revenue Code Transportation Copyright/Patent/Trademark
-
$40,000 Aug 12, 1999 Issue: Trade (domestic/foreign) Transportation Taxation/Internal Revenue Code
Former government officials who have lobbied for PCAR
PCAR Estimated quarterly lobbying spending
PCAR Revenue by Segment or Geography
By Segment
By Geography
PCAR Income Statement
PCAR Balance Sheet
PCAR Cash Flow
U.S. Patents
New PCAR patent grants
-
Patent Title: Fender panel for a truck hood Sep. 19, 2023
-
Patent Title: Vehicle mirror Aug. 29, 2023
-
Patent Title: Tabletop Aug. 22, 2023
-
Patent Title: Fluid tank Aug. 08, 2023
-
Patent Title: Vehicle mirror component Aug. 08, 2023
-
Patent Title: Vehicle mirror component Aug. 01, 2023
-
Patent Title: Hood crown Aug. 01, 2023
-
Patent Title: Vehicle grille screen Jul. 25, 2023
-
Patent Title: Vehicle fairing bezel Jul. 25, 2023
-
Patent Title: Vehicle fairing bezel Jul. 25, 2023
-
Patent Title: Air intake grille Jul. 25, 2023
-
Patent Title: Hood side panel Jul. 04, 2023
-
Patent Title: Vehicle grille Jun. 06, 2023
-
Patent Title: Battery box for a truck May. 30, 2023
-
Patent Title: Mirror arm May. 23, 2023
-
Patent Title: Fluid reservoir Apr. 25, 2023
-
Patent Title: Vehicle bumper Apr. 11, 2023
-
Patent Title: Vehicle bumper Apr. 11, 2023
-
Patent Title: Mirror arm Mar. 21, 2023
-
Patent Title: Mirror arm Mar. 21, 2023
-
Patent Title: Hood for a vehicle Mar. 14, 2023
-
Patent Title: A-pillar deflector Mar. 07, 2023
-
Patent Title: Hood crown with vehicle grille Jan. 24, 2023
-
Patent Title: Vehicle air dam Jan. 10, 2023
-
Patent Title: Steering wheel pad Jan. 10, 2023
-
Patent Title: Vehicle air dam Jan. 03, 2023
-
Patent Title: Vehicle hood latch Dec. 27, 2022
-
Patent Title: Vehicle fairing Nov. 22, 2022
-
Patent Title: Quarter fender Nov. 22, 2022
-
Patent Title: Quarter fender Nov. 22, 2022
-
Patent Title: Vehicle fairing Oct. 11, 2022
-
Patent Title: Air intake trim Oct. 11, 2022
-
Patent Title: Vehicle fairing extension Oct. 11, 2022
-
Patent Title: Air intake grille Oct. 11, 2022
-
Patent Title: Vehicle fairing Sep. 20, 2022
-
Patent Title: Switch cap Sep. 13, 2022
-
Patent Title: Vehicle hood ornament Sep. 13, 2022
-
Patent Title: Vehicle mirror Sep. 13, 2022
-
Patent Title: Vehicle mirror Sep. 13, 2022
-
Patent Title: Vehicle mirror Sep. 13, 2022
-
Patent Title: Split fender Sep. 13, 2022
-
Patent Title: Split fender Sep. 13, 2022
-
Patent Title: Vehicle fairing Sep. 13, 2022
-
Patent Title: Vehicle fairing Sep. 13, 2022
-
Patent Title: Vehicle fairing Sep. 13, 2022
-
Patent Title: Vehicle fairing Sep. 13, 2022
-
Patent Title: Hood for a vehicle Sep. 13, 2022
-
Patent Title: Vehicle grille cover Sep. 13, 2022
-
Patent Title: Hood crown with grille Sep. 13, 2022
-
Patent Title: Quarter fender Aug. 16, 2022
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to PCAR from public contracts
PCAR News
Recent insights relating to PCAR
CNBC Recommendations
Recent picks made for PCAR stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in PCAR
PCAR Analyst Ratings
PCAR Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
PCAR Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $PCAR stock a Buy, Sell, or Hold?
- What is the price target for $PCAR stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
PCAR Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $PCAR stock?
- Who owns the most shares of $PCAR stock?
- What funds own $PCAR stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
PCAR Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view PCAR Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About PCAR
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.
- Address Bellevue, WA
- Market Cap 59.0 billion
- Employees 25,900
- Industrial Classification Motor Vehicles & Passenger Car Bodies
Paccar Inc (PCAR) Historical Stock Prices
Paccar Inc (PCAR) closed at $112.09 on September 23, 2026. Over the past year its adjusted close ranged from $90.78 to $137.84. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month-13.74%
- 3 months-3.97%
- Year to date+3.21%
- 1 year+17.47%
- 3 years+47.19%
- 5 years+150.80%
- Max+349.93%
See every congressional and insider trade on the PCAR price chart
Quiver Premium charts PCAR's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 113.25 | 113.89 | 111.90 | 112.09 | 112.09 | 3,680,934 |
| Sep 22, 2026 | 115.33 | 115.78 | 111.90 | 113.90 | 113.90 | 7,344,152 |
| Sep 21, 2026 | 116.06 | 116.70 | 113.77 | 114.73 | 114.73 | 5,239,603 |
| Sep 18, 2026 | 117.36 | 117.85 | 114.07 | 116.06 | 116.06 | 10,714,586 |
| Sep 17, 2026 | 119.36 | 119.76 | 117.08 | 117.36 | 117.36 | 2,962,456 |
| Sep 16, 2026 | 123.56 | 123.56 | 117.00 | 118.22 | 118.22 | 2,719,894 |
| Sep 15, 2026 | 122.81 | 123.19 | 121.43 | 122.46 | 122.46 | 1,767,449 |
| Sep 14, 2026 | 120.89 | 122.99 | 119.77 | 122.86 | 122.86 | 2,655,876 |
| Sep 11, 2026 | 124.45 | 124.58 | 122.47 | 122.73 | 122.73 | 2,066,493 |
| Sep 10, 2026 | 122.69 | 123.37 | 121.83 | 122.57 | 122.57 | 2,290,222 |
| Sep 9, 2026 | 121.73 | 122.50 | 120.44 | 121.88 | 121.88 | 2,373,805 |
| Sep 8, 2026 | 123.95 | 124.67 | 122.39 | 122.50 | 122.50 | 2,220,893 |
| Sep 4, 2026 | 125.28 | 126.49 | 124.15 | 124.70 | 124.70 | 1,755,317 |
| Sep 3, 2026 | 122.93 | 124.64 | 122.19 | 124.51 | 124.51 | 2,710,800 |
| Sep 2, 2026 | 122.60 | 123.41 | 121.18 | 122.13 | 122.13 | 3,206,834 |
| Sep 1, 2026 | 124.00 | 124.39 | 121.81 | 122.45 | 122.45 | 2,505,764 |
| Aug 31, 2026 | 124.94 | 126.00 | 123.64 | 124.13 | 124.13 | 2,613,826 |
| Aug 28, 2026 | 127.77 | 127.77 | 124.51 | 125.34 | 125.34 | 1,841,627 |
| Aug 27, 2026 | 128.29 | 129.23 | 126.24 | 126.54 | 126.54 | 2,301,544 |
| Aug 26, 2026 | 129.95 | 130.97 | 128.97 | 129.23 | 129.23 | 2,221,573 |
| Aug 25, 2026 | 130.83 | 130.83 | 128.92 | 129.22 | 129.22 | 1,459,297 |
| Aug 24, 2026 | 131.84 | 132.43 | 129.20 | 129.94 | 129.94 | 1,657,120 |
| Aug 21, 2026 | 130.40 | 132.31 | 129.35 | 131.03 | 131.03 | 3,007,009 |
| Aug 20, 2026 | 126.75 | 129.87 | 126.22 | 128.94 | 128.94 | 2,455,639 |
| Aug 19, 2026 | 129.05 | 129.17 | 127.06 | 127.47 | 127.47 | 2,430,096 |
| Aug 18, 2026 | 131.05 | 131.18 | 127.93 | 128.02 | 128.02 | 3,286,912 |
| Aug 17, 2026 | 130.16 | 131.33 | 129.53 | 130.84 | 130.84 | 2,385,086 |
| Aug 14, 2026 | 130.09 | 131.17 | 129.41 | 130.79 | 130.79 | 1,954,982 |
| Aug 13, 2026 | 131.67 | 131.69 | 128.93 | 130.72 | 130.72 | 3,149,891 |
| Aug 12, 2026$0.35 dividend | 133.11 | 133.71 | 129.70 | 131.06 | 131.06 | 2,705,557 |
| Aug 11, 2026 | 131.00 | 133.03 | 130.98 | 132.53 | 132.18 | 2,603,245 |
| Aug 10, 2026 | 133.03 | 133.30 | 129.86 | 131.24 | 130.89 | 2,583,678 |
| Aug 7, 2026 | 131.76 | 133.23 | 130.91 | 133.11 | 132.75 | 3,114,714 |
| Aug 6, 2026 | 134.87 | 135.40 | 131.50 | 132.06 | 131.71 | 2,647,548 |
| Aug 5, 2026 | 135.30 | 136.76 | 133.08 | 133.34 | 132.99 | 5,268,403 |
| Aug 4, 2026 | 129.78 | 136.61 | 129.78 | 135.96 | 135.60 | 6,158,071 |
| Aug 3, 2026 | 134.33 | 134.84 | 131.77 | 132.06 | 131.71 | 5,879,126 |
| Jul 31, 2026 | 136.21 | 136.21 | 132.12 | 132.68 | 132.33 | 3,183,881 |
| Jul 30, 2026 | 134.93 | 134.93 | 131.42 | 133.76 | 133.40 | 4,216,125 |
| Jul 29, 2026 | 137.65 | 138.58 | 133.61 | 133.87 | 133.51 | 4,597,012 |
| Jul 28, 2026 | 131.94 | 139.24 | 131.40 | 138.21 | 137.84 | 5,676,624 |
| Jul 27, 2026 | 132.82 | 134.27 | 131.42 | 133.44 | 133.09 | 3,687,533 |
| Jul 24, 2026 | 130.72 | 133.90 | 130.46 | 132.24 | 131.89 | 3,797,853 |
| Jul 23, 2026 | 130.64 | 133.49 | 130.50 | 130.75 | 130.40 | 5,359,015 |
| Jul 22, 2026 | 127.00 | 131.84 | 126.81 | 131.11 | 130.76 | 4,800,568 |
| Jul 21, 2026 | 125.52 | 126.88 | 124.38 | 126.25 | 125.91 | 4,469,736 |
| Jul 20, 2026 | 126.79 | 127.14 | 124.29 | 124.33 | 124.00 | 2,428,188 |
| Jul 17, 2026 | 126.42 | 128.25 | 124.85 | 126.20 | 125.86 | 3,627,320 |
| Jul 16, 2026 | 123.71 | 126.80 | 123.19 | 126.67 | 126.33 | 2,624,134 |
| Jul 15, 2026 | 124.42 | 124.63 | 122.39 | 123.15 | 122.82 | 1,868,356 |
| Jul 14, 2026 | 124.45 | 125.50 | 122.66 | 123.94 | 123.61 | 2,159,171 |
| Jul 13, 2026 | 125.42 | 126.24 | 123.92 | 124.26 | 123.93 | 2,691,456 |
| Jul 10, 2026 | 122.92 | 125.59 | 122.92 | 124.57 | 124.24 | 1,922,239 |
| Jul 9, 2026 | 122.56 | 124.16 | 121.30 | 123.28 | 122.95 | 2,729,541 |
| Jul 8, 2026 | 123.66 | 123.71 | 121.51 | 122.50 | 122.17 | 4,477,760 |
| Jul 7, 2026 | 125.55 | 126.24 | 122.90 | 124.46 | 124.13 | 3,201,469 |
| Jul 6, 2026 | 120.91 | 126.05 | 120.45 | 125.91 | 125.58 | 3,899,956 |
| Jul 2, 2026 | 121.24 | 121.73 | 118.66 | 119.50 | 119.18 | 2,905,756 |
| Jul 1, 2026 | 120.07 | 121.85 | 119.00 | 121.24 | 120.92 | 2,786,385 |
| Jun 30, 2026 | 119.60 | 121.81 | 119.01 | 120.12 | 119.80 | 3,321,300 |
| Jun 29, 2026 | 120.24 | 120.24 | 118.38 | 119.60 | 119.28 | 2,221,844 |
| Jun 26, 2026 | 121.00 | 121.83 | 119.54 | 120.68 | 120.36 | 4,509,205 |
| Jun 25, 2026 | 117.86 | 123.03 | 117.86 | 121.68 | 121.36 | 2,699,578 |
| Jun 24, 2026 | 117.40 | 118.53 | 116.31 | 117.03 | 116.72 | 3,501,634 |
| Jun 23, 2026 | 120.03 | 120.03 | 116.76 | 116.78 | 116.47 | 3,336,686 |
| Jun 22, 2026 | 119.30 | 121.59 | 119.01 | 120.12 | 119.80 | 3,710,753 |
| Jun 18, 2026 | 118.41 | 120.92 | 118.02 | 118.95 | 118.63 | 6,427,776 |
| Jun 17, 2026 | 120.30 | 121.14 | 116.36 | 117.34 | 117.03 | 5,593,402 |
| Jun 16, 2026 | 121.34 | 122.58 | 120.97 | 121.04 | 120.72 | 2,638,206 |
| Jun 15, 2026 | 120.64 | 121.84 | 119.74 | 120.69 | 120.37 | 2,834,122 |
| Jun 12, 2026 | 118.25 | 119.09 | 117.00 | 118.52 | 118.20 | 2,618,234 |
| Jun 11, 2026 | 114.65 | 118.17 | 114.15 | 117.58 | 117.27 | 3,203,873 |
| Jun 10, 2026 | 119.43 | 120.95 | 113.94 | 113.99 | 113.69 | 2,631,905 |
| Jun 9, 2026 | 118.63 | 120.60 | 116.73 | 119.69 | 119.37 | 3,086,015 |
| Jun 8, 2026 | 117.26 | 119.23 | 116.17 | 118.44 | 118.12 | 3,186,470 |
| Jun 5, 2026 | 117.62 | 118.73 | 116.19 | 116.68 | 116.37 | 3,675,372 |
| Jun 4, 2026 | 115.82 | 118.76 | 114.56 | 118.06 | 117.75 | 5,082,506 |
| Jun 3, 2026 | 113.30 | 115.80 | 112.67 | 114.38 | 114.08 | 3,094,723 |
| Jun 2, 2026 | 109.82 | 114.05 | 109.82 | 112.89 | 112.59 | 2,595,470 |
| Jun 1, 2026 | 108.88 | 109.70 | 106.77 | 109.47 | 109.18 | 3,338,820 |
| May 29, 2026 | 110.16 | 112.21 | 110.16 | 110.37 | 110.08 | 3,645,283 |
| May 28, 2026 | 111.60 | 113.07 | 110.61 | 112.22 | 111.92 | 2,117,061 |
| May 27, 2026 | 112.61 | 113.82 | 112.03 | 112.26 | 111.96 | 2,941,143 |
| May 26, 2026 | 110.97 | 112.02 | 110.23 | 112.01 | 111.71 | 2,728,423 |
| May 22, 2026 | 109.51 | 109.96 | 108.46 | 109.35 | 109.06 | 2,403,602 |
| May 21, 2026 | 110.74 | 110.74 | 107.78 | 109.34 | 109.05 | 3,370,484 |
| May 20, 2026 | 109.53 | 112.35 | 108.59 | 111.64 | 111.34 | 2,774,254 |
| May 19, 2026 | 110.97 | 111.20 | 108.73 | 109.38 | 109.09 | 2,764,976 |
| May 18, 2026 | 110.90 | 111.84 | 109.50 | 111.68 | 111.38 | 2,863,936 |
| May 15, 2026 | 112.08 | 112.35 | 109.83 | 110.32 | 110.03 | 2,732,613 |
| May 14, 2026 | 112.45 | 113.25 | 111.93 | 112.60 | 112.30 | 2,229,151 |
| May 13, 2026$0.35 dividend | 112.46 | 113.13 | 111.56 | 111.78 | 111.48 | 1,965,255 |
| May 12, 2026 | 112.81 | 113.38 | 111.23 | 113.03 | 112.38 | 2,079,479 |
| May 11, 2026 | 114.16 | 114.56 | 112.24 | 112.96 | 112.31 | 2,440,556 |
| May 8, 2026 | 114.46 | 114.92 | 113.56 | 114.31 | 113.65 | 2,028,856 |
| May 7, 2026 | 116.26 | 117.39 | 113.97 | 114.05 | 113.39 | 2,358,444 |
| May 6, 2026 | 115.49 | 117.10 | 114.82 | 116.51 | 115.84 | 2,869,951 |
| May 5, 2026 | 114.82 | 115.04 | 112.69 | 113.42 | 112.77 | 2,633,083 |
| May 4, 2026 | 115.29 | 116.57 | 113.87 | 114.37 | 113.71 | 2,472,557 |
| May 1, 2026 | 118.70 | 118.99 | 116.02 | 116.08 | 115.41 | 2,692,894 |
| Apr 30, 2026 | 118.46 | 120.22 | 118.12 | 118.80 | 118.11 | 2,821,704 |
| Apr 29, 2026 | 119.59 | 121.70 | 117.87 | 118.14 | 117.46 | 3,402,931 |
| Apr 28, 2026 | 128.30 | 128.30 | 118.42 | 119.61 | 118.92 | 6,218,806 |
| Apr 27, 2026 | 125.71 | 128.58 | 125.56 | 127.20 | 126.47 | 4,051,001 |
| Apr 24, 2026 | 126.61 | 127.73 | 125.20 | 127.00 | 126.27 | 2,725,047 |
| Apr 23, 2026 | 126.46 | 128.71 | 126.11 | 126.97 | 126.24 | 3,322,779 |
| Apr 22, 2026 | 126.54 | 127.89 | 124.53 | 125.27 | 124.55 | 2,317,466 |
| Apr 21, 2026 | 128.19 | 129.31 | 125.25 | 126.18 | 125.45 | 2,985,738 |
| Apr 20, 2026 | 126.11 | 128.49 | 125.62 | 128.31 | 127.57 | 2,259,134 |
| Apr 17, 2026 | 125.85 | 127.89 | 125.00 | 126.25 | 125.52 | 3,076,701 |
| Apr 16, 2026 | 123.10 | 125.00 | 123.10 | 124.37 | 123.65 | 2,789,036 |
| Apr 15, 2026 | 125.24 | 125.27 | 121.81 | 123.48 | 122.77 | 2,974,989 |
| Apr 14, 2026 | 127.01 | 127.09 | 123.61 | 125.43 | 124.70 | 3,169,654 |
| Apr 13, 2026 | 127.19 | 127.50 | 125.63 | 127.38 | 126.64 | 2,332,223 |
| Apr 10, 2026 | 127.39 | 127.94 | 126.47 | 127.19 | 126.45 | 2,468,191 |
| Apr 9, 2026 | 124.18 | 127.30 | 123.72 | 127.05 | 126.32 | 2,331,812 |
| Apr 8, 2026 | 120.30 | 124.43 | 120.30 | 124.19 | 123.47 | 3,011,109 |
| Apr 7, 2026 | 117.68 | 118.45 | 117.00 | 118.20 | 117.52 | 1,780,259 |
| Apr 6, 2026 | 117.88 | 118.69 | 117.44 | 118.32 | 117.64 | 2,095,083 |
| Apr 2, 2026 | 115.72 | 118.59 | 115.24 | 118.32 | 117.64 | 2,068,388 |
| Apr 1, 2026 | 115.78 | 118.00 | 115.78 | 117.65 | 116.97 | 2,646,363 |
| Mar 31, 2026 | 113.77 | 116.39 | 113.11 | 115.50 | 114.83 | 2,459,989 |
| Mar 30, 2026 | 114.01 | 114.01 | 112.03 | 112.47 | 111.82 | 2,193,613 |
| Mar 27, 2026 | 115.19 | 115.23 | 112.53 | 112.75 | 112.10 | 2,377,108 |
| Mar 26, 2026 | 116.09 | 117.07 | 115.04 | 115.33 | 114.66 | 2,492,712 |
| Mar 25, 2026 | 116.97 | 117.59 | 116.21 | 116.34 | 115.67 | 2,967,913 |
| Mar 24, 2026 | 113.11 | 117.02 | 112.99 | 115.80 | 115.13 | 1,860,478 |
| Mar 23, 2026 | 114.55 | 115.08 | 112.85 | 114.32 | 113.66 | 2,848,582 |
| Mar 20, 2026 | 112.62 | 113.37 | 110.36 | 111.26 | 110.62 | 5,411,862 |
| Mar 19, 2026 | 114.42 | 114.77 | 112.16 | 112.85 | 112.20 | 2,520,769 |
| Mar 18, 2026 | 115.43 | 116.00 | 114.00 | 114.69 | 114.03 | 1,727,421 |
| Mar 17, 2026 | 115.71 | 116.69 | 114.50 | 115.43 | 114.76 | 1,867,395 |
| Mar 16, 2026 | 116.23 | 116.51 | 114.14 | 115.63 | 114.96 | 2,603,662 |
| Mar 13, 2026 | 117.82 | 118.09 | 114.94 | 115.34 | 114.67 | 2,629,933 |
| Mar 12, 2026 | 117.33 | 118.88 | 116.68 | 116.82 | 116.14 | 2,690,607 |
| Mar 11, 2026 | 118.30 | 118.57 | 116.78 | 118.12 | 117.44 | 1,812,112 |
| Mar 10, 2026 | 120.27 | 121.20 | 118.79 | 119.02 | 118.33 | 2,122,356 |
| Mar 9, 2026 | 118.79 | 121.17 | 116.55 | 120.67 | 119.97 | 3,473,602 |
| Mar 6, 2026 | 120.87 | 121.78 | 119.94 | 120.43 | 119.73 | 3,453,544 |
| Mar 5, 2026 | 123.19 | 123.55 | 121.11 | 123.34 | 122.63 | 3,734,738 |
| Mar 4, 2026 | 124.56 | 126.08 | 123.75 | 124.92 | 124.20 | 4,848,032 |
| Mar 3, 2026 | 123.05 | 123.05 | 120.58 | 121.19 | 120.49 | 2,649,649 |
| Mar 2, 2026 | 124.64 | 125.41 | 122.12 | 124.43 | 123.71 | 2,655,022 |
| Feb 27, 2026 | 123.09 | 126.17 | 122.67 | 126.09 | 125.36 | 5,249,550 |
| Feb 26, 2026 | 125.17 | 126.06 | 123.66 | 124.08 | 123.36 | 3,847,075 |
| Feb 25, 2026 | 126.71 | 127.24 | 123.89 | 124.58 | 123.86 | 3,831,051 |
| Feb 24, 2026 | 125.93 | 127.17 | 125.53 | 126.25 | 125.52 | 3,375,954 |
| Feb 23, 2026 | 127.84 | 129.96 | 125.04 | 126.06 | 125.33 | 2,461,333 |
| Feb 20, 2026 | 124.14 | 128.48 | 123.82 | 128.46 | 127.72 | 3,452,150 |
| Feb 19, 2026 | 125.12 | 125.33 | 124.00 | 124.90 | 124.18 | 3,799,157 |
| Feb 18, 2026 | 126.81 | 127.17 | 124.90 | 125.17 | 124.45 | 3,285,218 |
| Feb 17, 2026 | 126.81 | 127.75 | 125.98 | 126.52 | 125.79 | 2,850,242 |
| Feb 13, 2026 | 124.80 | 127.59 | 124.39 | 127.00 | 126.27 | 3,367,611 |
| Feb 12, 2026 | 130.37 | 130.70 | 124.67 | 124.84 | 124.12 | 3,784,899 |
| Feb 11, 2026$0.33 dividend | 126.73 | 130.19 | 126.63 | 129.48 | 128.73 | 3,286,753 |
| Feb 10, 2026 | 127.18 | 128.00 | 126.40 | 127.07 | 126.02 | 2,281,631 |
| Feb 9, 2026 | 126.72 | 127.74 | 125.31 | 127.26 | 126.20 | 3,069,303 |
| Feb 6, 2026 | 127.62 | 128.94 | 126.34 | 127.35 | 126.29 | 4,392,346 |
| Feb 5, 2026 | 128.10 | 128.77 | 126.44 | 127.42 | 126.36 | 4,253,330 |
| Feb 4, 2026 | 129.22 | 131.88 | 127.98 | 128.78 | 127.71 | 6,078,120 |
| Feb 3, 2026 | 124.85 | 128.42 | 124.85 | 127.90 | 126.84 | 4,138,226 |
| Feb 2, 2026 | 122.04 | 124.71 | 121.84 | 124.61 | 123.58 | 2,944,728 |
| Jan 30, 2026 | 121.89 | 123.27 | 120.88 | 122.91 | 121.89 | 2,373,966 |
| Jan 29, 2026 | 123.24 | 124.16 | 121.75 | 123.32 | 122.30 | 4,478,526 |
| Jan 28, 2026 | 122.61 | 125.36 | 122.11 | 123.06 | 122.04 | 3,930,880 |
| Jan 27, 2026 | 116.50 | 121.44 | 116.50 | 120.81 | 119.81 | 5,224,533 |
| Jan 26, 2026 | 121.69 | 122.56 | 120.28 | 122.11 | 121.10 | 3,142,727 |
| Jan 23, 2026 | 123.27 | 123.79 | 121.41 | 122.00 | 120.99 | 2,354,963 |
| Jan 22, 2026 | 123.62 | 124.53 | 122.84 | 123.56 | 122.53 | 2,810,262 |
| Jan 21, 2026 | 120.04 | 123.99 | 119.95 | 123.26 | 122.24 | 3,005,833 |
| Jan 20, 2026 | 119.81 | 120.76 | 118.88 | 119.38 | 118.39 | 2,124,343 |
| Jan 16, 2026 | 121.98 | 121.99 | 120.38 | 121.36 | 120.35 | 3,325,891 |
| Jan 15, 2026 | 120.03 | 122.65 | 119.48 | 121.92 | 120.91 | 3,561,519 |
| Jan 14, 2026 | 119.45 | 120.53 | 118.58 | 119.00 | 118.01 | 3,442,496 |
| Jan 13, 2026 | 118.46 | 119.64 | 117.44 | 119.43 | 118.44 | 2,709,653 |
| Jan 12, 2026 | 117.75 | 118.63 | 116.72 | 118.46 | 117.48 | 2,866,539 |
| Jan 9, 2026 | 118.16 | 119.02 | 116.67 | 118.80 | 117.81 | 1,995,304 |
| Jan 8, 2026 | 113.82 | 119.05 | 113.82 | 118.20 | 117.22 | 2,745,809 |
| Jan 7, 2026 | 116.77 | 117.52 | 115.14 | 115.30 | 114.34 | 2,938,567 |
| Jan 6, 2026 | 113.49 | 119.21 | 113.33 | 117.08 | 116.11 | 6,441,175 |
| Jan 5, 2026 | 111.53 | 113.13 | 111.30 | 112.92 | 111.98 | 3,149,693 |
| Jan 2, 2026 | 109.79 | 112.18 | 109.00 | 111.56 | 110.63 | 3,809,364 |
| Dec 31, 2025 | 110.89 | 111.00 | 109.38 | 109.51 | 108.60 | 2,103,105 |
| Dec 30, 2025 | 111.23 | 111.50 | 110.68 | 110.96 | 110.04 | 1,418,420 |
| Dec 29, 2025 | 111.72 | 112.13 | 111.08 | 111.44 | 110.52 | 1,632,152 |
| Dec 26, 2025 | 111.52 | 111.92 | 111.14 | 111.79 | 110.86 | 937,061 |
| Dec 24, 2025 | 111.85 | 112.03 | 111.30 | 111.51 | 110.58 | 720,682 |
| Dec 23, 2025 | 112.73 | 113.06 | 111.67 | 111.72 | 110.79 | 1,875,364 |
| Dec 22, 2025 | 111.89 | 113.11 | 111.45 | 112.81 | 111.87 | 2,027,656 |
| Dec 19, 2025$1.4 dividend | 110.94 | 112.70 | 110.06 | 111.57 | 110.64 | 9,174,170 |
| Dec 18, 2025 | 111.91 | 112.49 | 110.71 | 111.50 | 109.20 | 4,408,168 |
| Dec 17, 2025 | 111.69 | 112.48 | 111.08 | 111.63 | 109.33 | 3,060,521 |
| Dec 16, 2025 | 113.32 | 113.70 | 110.74 | 112.16 | 109.85 | 3,532,147 |
| Dec 15, 2025 | 112.59 | 113.38 | 110.94 | 112.96 | 110.63 | 4,655,340 |
| Dec 12, 2025 | 113.24 | 113.82 | 111.49 | 111.56 | 109.26 | 3,343,325 |
| Dec 11, 2025 | 113.48 | 114.50 | 112.17 | 112.79 | 110.47 | 3,853,509 |
| Dec 10, 2025 | 108.55 | 114.08 | 108.41 | 113.48 | 111.14 | 4,199,654 |
| Dec 9, 2025 | 109.02 | 109.96 | 108.49 | 108.91 | 106.67 | 3,104,236 |
| Dec 8, 2025 | 110.67 | 111.41 | 109.29 | 109.72 | 107.46 | 4,499,869 |
| Dec 5, 2025 | 108.37 | 110.64 | 108.07 | 110.33 | 108.06 | 3,093,878 |
| Dec 4, 2025 | 109.04 | 110.28 | 108.34 | 108.50 | 106.27 | 4,429,407 |
| Dec 3, 2025 | 105.56 | 109.30 | 104.82 | 108.54 | 106.31 | 3,706,730 |
| Dec 2, 2025 | 104.15 | 106.22 | 103.71 | 105.89 | 103.71 | 3,057,406 |
| Dec 1, 2025 | 103.98 | 105.77 | 103.72 | 103.97 | 101.83 | 3,447,031 |
| Nov 28, 2025 | 104.78 | 105.75 | 104.41 | 105.42 | 103.25 | 993,135 |
| Nov 26, 2025 | 104.65 | 105.69 | 104.14 | 104.95 | 102.79 | 2,205,513 |
| Nov 25, 2025 | 102.97 | 105.43 | 102.53 | 104.92 | 102.76 | 3,225,922 |
| Nov 24, 2025 | 103.08 | 104.17 | 102.29 | 102.46 | 100.35 | 4,084,610 |
| Nov 21, 2025 | 98.36 | 103.56 | 98.08 | 102.99 | 100.87 | 5,638,965 |
| Nov 20, 2025 | 97.59 | 99.50 | 97.05 | 97.60 | 95.59 | 4,073,385 |
| Nov 19, 2025 | 97.03 | 97.88 | 96.20 | 96.49 | 94.50 | 2,869,550 |
| Nov 18, 2025 | 94.39 | 98.35 | 94.00 | 97.00 | 95.00 | 5,004,693 |
| Nov 17, 2025 | 95.71 | 96.27 | 93.86 | 94.15 | 92.21 | 2,701,850 |
| Nov 14, 2025 | 96.55 | 96.55 | 94.98 | 95.59 | 93.62 | 2,928,160 |
| Nov 13, 2025 | 98.22 | 98.94 | 96.44 | 96.55 | 94.56 | 2,403,272 |
| Nov 12, 2025$0.33 dividend | 97.82 | 99.97 | 97.57 | 98.47 | 96.44 | 1,857,086 |
| Nov 11, 2025 | 99.12 | 99.59 | 97.89 | 98.02 | 95.68 | 2,891,968 |
| Nov 10, 2025 | 99.09 | 99.63 | 97.72 | 98.98 | 96.62 | 2,066,972 |
| Nov 7, 2025 | 98.14 | 98.97 | 97.16 | 98.69 | 96.33 | 2,629,614 |
| Nov 6, 2025 | 100.77 | 101.62 | 98.01 | 98.28 | 95.94 | 4,843,691 |
| Nov 5, 2025 | 97.35 | 101.13 | 97.18 | 100.74 | 98.34 | 3,941,767 |
| Nov 4, 2025 | 96.77 | 97.68 | 96.22 | 96.92 | 94.61 | 3,000,876 |
| Nov 3, 2025 | 98.16 | 98.52 | 96.42 | 97.46 | 95.13 | 2,752,967 |
| Oct 31, 2025 | 98.00 | 98.99 | 97.13 | 98.40 | 96.05 | 2,358,609 |
| Oct 30, 2025 | 97.72 | 99.80 | 97.00 | 98.82 | 96.46 | 2,229,981 |
| Oct 29, 2025 | 98.79 | 100.88 | 97.53 | 98.21 | 95.87 | 3,037,516 |
| Oct 28, 2025 | 100.35 | 100.85 | 98.93 | 99.17 | 96.80 | 2,689,556 |
| Oct 27, 2025 | 100.86 | 101.29 | 99.98 | 101.08 | 98.67 | 2,978,919 |
| Oct 24, 2025 | 100.07 | 100.68 | 99.10 | 100.13 | 97.74 | 2,562,841 |
| Oct 23, 2025 | 100.47 | 101.69 | 98.25 | 99.38 | 97.01 | 3,275,416 |
| Oct 22, 2025 | 99.99 | 102.42 | 99.20 | 99.80 | 97.42 | 4,326,389 |
| Oct 21, 2025 | 98.71 | 101.56 | 97.01 | 99.85 | 97.47 | 5,682,965 |
| Oct 20, 2025 | 95.51 | 97.85 | 95.00 | 97.48 | 95.15 | 5,070,907 |
| Oct 17, 2025 | 94.32 | 94.97 | 93.19 | 94.69 | 92.43 | 4,287,278 |
| Oct 16, 2025 | 95.86 | 96.50 | 94.01 | 95.16 | 92.89 | 2,620,339 |
| Oct 15, 2025 | 95.86 | 96.20 | 94.42 | 95.23 | 92.96 | 1,939,486 |
| Oct 14, 2025 | 92.44 | 95.78 | 92.25 | 95.11 | 92.84 | 2,196,508 |
| Oct 13, 2025 | 93.70 | 94.15 | 92.70 | 93.23 | 91.00 | 2,092,795 |
| Oct 10, 2025 | 95.51 | 95.66 | 92.82 | 93.00 | 90.78 | 2,673,176 |
| Oct 9, 2025 | 96.28 | 96.72 | 95.02 | 95.22 | 92.95 | 2,101,831 |
| Oct 8, 2025 | 96.70 | 97.45 | 95.63 | 95.73 | 93.44 | 2,260,599 |
| Oct 7, 2025 | 98.61 | 98.87 | 96.39 | 96.68 | 94.37 | 1,514,671 |
| Oct 6, 2025 | 98.16 | 99.58 | 97.30 | 98.52 | 96.17 | 3,165,629 |
| Oct 3, 2025 | 99.36 | 99.66 | 97.60 | 98.09 | 95.75 | 2,299,093 |
| Oct 2, 2025 | 97.60 | 100.24 | 97.11 | 99.08 | 96.72 | 2,471,735 |
| Oct 1, 2025 | 98.12 | 98.84 | 96.87 | 97.71 | 95.38 | 2,276,319 |
| Sep 30, 2025 | 99.71 | 99.93 | 98.11 | 98.32 | 95.97 | 2,412,644 |
| Sep 29, 2025 | 100.60 | 101.17 | 99.07 | 99.85 | 97.47 | 4,309,682 |
| Sep 26, 2025 | 99.92 | 102.30 | 99.10 | 100.50 | 98.10 | 5,894,222 |
| Sep 25, 2025 | 96.75 | 97.32 | 95.33 | 95.57 | 93.29 | 2,481,329 |
| Sep 24, 2025 | 97.77 | 98.43 | 96.74 | 96.89 | 94.58 | 2,394,132 |
| Sep 23, 2025 | 97.07 | 98.98 | 96.91 | 97.75 | 95.42 | 2,396,926 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Paccar Inc Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at PCAR, per a recent SEC DEF 14A filing. We estimate that the median employee at PACCAR INC is paid $.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|