{"schema_version":1,"generated_at":"2026-08-23T02:32:11.550827+00:00","symbol":"PCAR","slug":"pcar","issuer_id":"sec-cik:0000075362","security_id":"sec-cik:0000075362:pcar","page":{"symbol":"PCAR","indexed":false,"review_status":"prototype","date_published":"2026-08-16","editorial_reviewed_at":null,"dek":"PACCAR's price regime, relative strength, unusual-options and unusual-volume history, curated-manager ownership and filed fundamentals — joined into one dated stock intelligence page.","business_lens":"PACCAR manufactures Kenworth, Peterbilt and DAF trucks and supports them through parts and financial services. For the stock, truck orders and production are cyclical, while parts, pricing, manufacturing discipline and credit performance determine how much earnings resilience remains when freight and replacement demand slow.","drivers":["Heavy-duty truck orders, backlog, production and market share in North America and Europe.","Truck pricing, material costs and factory utilization through the commercial-vehicle cycle.","Parts revenue and margin from the installed fleet and distribution network.","Financial-services portfolio growth, credit losses, capital spending and cash returns."],"risk_checks":["Freight weakness and lower fleet profitability can cause customers to defer replacement orders.","Supplier constraints or manufacturing interruptions can prevent backlog from converting into deliveries.","Emissions rules and powertrain transitions require investment before demand and returns are certain.","Credit losses can rise in the finance portfolio as the truck cycle deteriorates."]},"identity":{"company":"PACCAR","legal_name":"PACCAR INC","cik":75362,"exchange":"Nasdaq","share_class":null,"sic":"3711","industry":"Motor Vehicles & Passenger Car Bodies","state_of_incorporation":"DE","fiscal_year_end":"1231"},"universe":{"rank":237,"indicative_market_cap":68817527160,"shares_outstanding_as_of":"2026-01-23","coverage":{"financials":true,"reported_earnings_events":1,"uoa_eligible":true,"uoa_flag_sessions":6,"unusual_volume_flags":3,"curated_13f_managers":1},"readiness":{"build_ready":true,"evidence_blocks":["price_history","financials","reported_earnings","unusual_options","unusual_volume","curated_13f"],"build_blockers":[],"index_ready":false,"index_blockers":["editorial_review","four_historical_earnings_events"]}},"price":{"as_of":"2026-08-21","close":131.03,"change_1d_pct":1.62,"return_1m_pct":0.21,"return_3m_pct":19.84,"return_6m_pct":2.0,"return_1y_pct":35.39,"return_ytd_pct":19.65,"spy_return_3m_pct":3.1,"relative_strength_vs_spy_3m_pct":16.74,"sma_20":132.06,"sma_50":126.43,"sma_200":118.2,"distance_from_50d_pct":3.64,"distance_from_200d_pct":10.86,"high_52w":139.24,"low_52w":90.85,"drawdown_from_52w_high_pct":-5.9,"realized_volatility_20d_pct":26.5,"latest_volume":3001699,"average_volume_20d":3351733,"volume_vs_20d":0.9,"latest_dollar_volume":393312620,"regime":"established_uptrend","regime_label":"Established uptrend","chart":[{"date":"2025-08-21","open":96.61,"high":96.75,"low":95.3,"close":96.14,"volume":1410500},{"date":"2025-08-22","open":97.0,"high":101.55,"low":96.87,"close":100.1,"volume":3345673},{"date":"2025-08-25","open":98.96,"high":99.9,"low":98.09,"close":99.11,"volume":2335524},{"date":"2025-08-26","open":98.63,"high":99.23,"low":98.33,"close":98.85,"volume":2420798},{"date":"2025-08-27","open":98.02,"high":100.17,"low":97.22,"close":100.04,"volume":1981785},{"date":"2025-08-28","open":100.17,"high":100.42,"low":99.06,"close":99.28,"volume":1863714},{"date":"2025-08-29","open":98.42,"high":99.97,"low":98.13,"close":98.58,"volume":2225915},{"date":"2025-09-02","open":97.93,"high":97.93,"low":96.45,"close":97.46,"volume":2691679},{"date":"2025-09-03","open":97.46,"high":97.96,"low":94.42,"close":94.82,"volume":2131439},{"date":"2025-09-04","open":95.14,"high":96.86,"low":94.41,"close":96.81,"volume":1946050},{"date":"2025-09-05","open":97.03,"high":98.72,"low":96.65,"close":97.65,"volume":2084098},{"date":"2025-09-08","open":97.84,"high":97.84,"low":95.83,"close":96.85,"volume":1742592},{"date":"2025-09-09","open":96.8,"high":97.24,"low":95.83,"close":96.13,"volume":1703641},{"date":"2025-09-10","open":95.75,"high":97.41,"low":95.6,"close":97.26,"volume":2075450},{"date":"2025-09-11","open":97.2,"high":100.71,"low":97.19,"close":100.36,"volume":2671651},{"date":"2025-09-12","open":100.1,"high":102.08,"low":99.17,"close":101.11,"volume":3812122},{"date":"2025-09-15","open":101.13,"high":101.47,"low":99.62,"close":100.77,"volume":3092389},{"date":"2025-09-16","open":100.78,"high":101.82,"low":100.44,"close":101.46,"volume":2240215},{"date":"2025-09-17","open":101.77,"high":102.45,"low":98.86,"close":99.46,"volume":3991119},{"date":"2025-09-18","open":99.08,"high":100.57,"low":98.1,"close":100.02,"volume":3394676},{"date":"2025-09-19","open":100.32,"high":101.0,"low":97.44,"close":98.06,"volume":7590893},{"date":"2025-09-22","open":97.74,"high":97.74,"low":95.63,"close":95.67,"volume":2528816},{"date":"2025-09-23","open":95.67,"high":97.58,"low":95.51,"close":96.35,"volume":2396926},{"date":"2025-09-24","open":96.37,"high":97.03,"low":95.34,"close":95.49,"volume":2394132},{"date":"2025-09-25","open":95.35,"high":95.92,"low":93.93,"close":94.17,"volume":2481329},{"date":"2025-09-26","open":98.52,"high":100.9,"low":97.7,"close":99.1,"volume":5894222},{"date":"2025-09-29","open":99.2,"high":99.77,"low":97.67,"close":98.45,"volume":4309682},{"date":"2025-09-30","open":98.31,"high":98.53,"low":96.71,"close":96.92,"volume":2412644},{"date":"2025-10-01","open":96.72,"high":97.44,"low":95.47,"close":96.31,"volume":2276319},{"date":"2025-10-02","open":96.2,"high":98.84,"low":95.71,"close":97.68,"volume":2471735},{"date":"2025-10-03","open":97.96,"high":98.26,"low":96.2,"close":96.69,"volume":2299093},{"date":"2025-10-06","open":96.76,"high":98.18,"low":95.9,"close":97.12,"volume":3165629},{"date":"2025-10-07","open":97.21,"high":97.47,"low":94.99,"close":95.28,"volume":1514671},{"date":"2025-10-08","open":95.3,"high":96.05,"low":94.23,"close":94.33,"volume":2260599},{"date":"2025-10-09","open":94.88,"high":95.32,"low":93.62,"close":93.82,"volume":2101831},{"date":"2025-10-10","open":94.11,"high":94.26,"low":91.42,"close":91.6,"volume":2673176},{"date":"2025-10-13","open":92.3,"high":92.75,"low":91.3,"close":91.83,"volume":2092795},{"date":"2025-10-14","open":91.04,"high":94.38,"low":90.85,"close":93.71,"volume":2196508},{"date":"2025-10-15","open":94.46,"high":94.8,"low":93.02,"close":93.83,"volume":1939486},{"date":"2025-10-16","open":94.46,"high":95.1,"low":92.61,"close":93.76,"volume":2620339},{"date":"2025-10-17","open":92.92,"high":93.57,"low":91.79,"close":93.29,"volume":4287278},{"date":"2025-10-20","open":94.11,"high":96.45,"low":93.6,"close":96.08,"volume":5070907},{"date":"2025-10-21","open":97.31,"high":100.16,"low":95.61,"close":98.45,"volume":5682965},{"date":"2025-10-22","open":98.59,"high":101.02,"low":97.8,"close":98.4,"volume":4326389},{"date":"2025-10-23","open":99.07,"high":100.29,"low":96.85,"close":97.98,"volume":3275416},{"date":"2025-10-24","open":98.67,"high":99.28,"low":97.7,"close":98.73,"volume":2562841},{"date":"2025-10-27","open":99.46,"high":99.89,"low":98.59,"close":99.68,"volume":2978919},{"date":"2025-10-28","open":98.95,"high":99.45,"low":97.53,"close":97.77,"volume":2689556},{"date":"2025-10-29","open":97.39,"high":99.48,"low":96.13,"close":96.81,"volume":3037516},{"date":"2025-10-30","open":96.32,"high":98.4,"low":95.6,"close":97.42,"volume":2229981},{"date":"2025-10-31","open":96.6,"high":97.59,"low":95.73,"close":97.0,"volume":2358609},{"date":"2025-11-03","open":96.76,"high":97.12,"low":95.02,"close":96.06,"volume":2752967},{"date":"2025-11-04","open":95.37,"high":96.28,"low":94.82,"close":95.52,"volume":3000876},{"date":"2025-11-05","open":95.95,"high":99.73,"low":95.78,"close":99.34,"volume":3941767},{"date":"2025-11-06","open":99.37,"high":100.22,"low":96.61,"close":96.88,"volume":4843691},{"date":"2025-11-07","open":96.74,"high":97.57,"low":95.76,"close":97.29,"volume":2629614},{"date":"2025-11-10","open":97.83,"high":98.23,"low":96.32,"close":97.58,"volume":2066972},{"date":"2025-11-11","open":97.72,"high":98.2,"low":96.49,"close":96.62,"volume":2891968},{"date":"2025-11-12","open":96.42,"high":98.57,"low":96.17,"close":97.07,"volume":1857086},{"date":"2025-11-13","open":96.82,"high":97.54,"low":95.05,"close":95.15,"volume":2403272},{"date":"2025-11-14","open":95.15,"high":95.15,"low":93.58,"close":94.19,"volume":2928160},{"date":"2025-11-17","open":94.31,"high":94.87,"low":92.46,"close":92.75,"volume":2701850},{"date":"2025-11-18","open":92.99,"high":96.95,"low":92.6,"close":95.6,"volume":5004693},{"date":"2025-11-19","open":95.63,"high":96.48,"low":94.8,"close":95.09,"volume":2869550},{"date":"2025-11-20","open":96.19,"high":98.1,"low":95.65,"close":96.2,"volume":4073385},{"date":"2025-11-21","open":96.96,"high":102.16,"low":96.68,"close":101.59,"volume":5638965},{"date":"2025-11-24","open":101.68,"high":102.77,"low":100.89,"close":101.06,"volume":4084610},{"date":"2025-11-25","open":101.57,"high":104.03,"low":101.13,"close":103.52,"volume":3225922},{"date":"2025-11-26","open":103.25,"high":104.29,"low":102.74,"close":103.55,"volume":2205513},{"date":"2025-11-28","open":103.38,"high":104.35,"low":103.01,"close":104.02,"volume":993135},{"date":"2025-12-01","open":102.58,"high":104.37,"low":102.32,"close":102.57,"volume":3447031},{"date":"2025-12-02","open":102.75,"high":104.82,"low":102.31,"close":104.49,"volume":3057406},{"date":"2025-12-03","open":104.16,"high":107.9,"low":103.42,"close":107.14,"volume":3706730},{"date":"2025-12-04","open":107.64,"high":108.88,"low":106.95,"close":107.1,"volume":4429407},{"date":"2025-12-05","open":106.97,"high":109.24,"low":106.67,"close":108.93,"volume":3093878},{"date":"2025-12-08","open":109.27,"high":110.01,"low":107.89,"close":108.32,"volume":4499869},{"date":"2025-12-09","open":107.62,"high":108.56,"low":107.09,"close":107.51,"volume":3104236},{"date":"2025-12-10","open":107.15,"high":112.68,"low":107.01,"close":112.08,"volume":4199654},{"date":"2025-12-11","open":112.08,"high":113.1,"low":110.77,"close":111.39,"volume":3853509},{"date":"2025-12-12","open":111.84,"high":112.42,"low":110.09,"close":110.16,"volume":3343325},{"date":"2025-12-15","open":111.19,"high":111.98,"low":109.54,"close":111.56,"volume":4655340},{"date":"2025-12-16","open":111.92,"high":112.3,"low":109.34,"close":110.76,"volume":3532147},{"date":"2025-12-17","open":110.29,"high":111.09,"low":109.68,"close":110.23,"volume":3060521},{"date":"2025-12-18","open":110.51,"high":111.09,"low":109.31,"close":110.1,"volume":4408168},{"date":"2025-12-19","open":110.94,"high":112.7,"low":110.06,"close":111.57,"volume":9174170},{"date":"2025-12-22","open":111.89,"high":113.11,"low":111.45,"close":112.81,"volume":2027656},{"date":"2025-12-23","open":112.73,"high":113.06,"low":111.67,"close":111.72,"volume":1875364},{"date":"2025-12-24","open":111.85,"high":112.03,"low":111.3,"close":111.51,"volume":720682},{"date":"2025-12-26","open":111.52,"high":111.92,"low":111.14,"close":111.79,"volume":937061},{"date":"2025-12-29","open":111.72,"high":112.13,"low":111.08,"close":111.44,"volume":1632152},{"date":"2025-12-30","open":111.23,"high":111.5,"low":110.68,"close":110.96,"volume":1418420},{"date":"2025-12-31","open":110.89,"high":111.0,"low":109.38,"close":109.51,"volume":2103105},{"date":"2026-01-02","open":109.79,"high":112.18,"low":109.0,"close":111.56,"volume":3809364},{"date":"2026-01-05","open":111.53,"high":113.13,"low":111.3,"close":112.92,"volume":3149693},{"date":"2026-01-06","open":113.49,"high":119.21,"low":113.33,"close":117.08,"volume":6441175},{"date":"2026-01-07","open":116.77,"high":117.52,"low":115.14,"close":115.3,"volume":2938567},{"date":"2026-01-08","open":113.82,"high":119.05,"low":113.82,"close":118.2,"volume":2745809},{"date":"2026-01-09","open":118.16,"high":119.02,"low":116.67,"close":118.8,"volume":1995304},{"date":"2026-01-12","open":117.75,"high":118.63,"low":116.72,"close":118.46,"volume":2866539},{"date":"2026-01-13","open":118.46,"high":119.64,"low":117.44,"close":119.43,"volume":2709653},{"date":"2026-01-14","open":119.45,"high":120.53,"low":118.58,"close":119.0,"volume":3442496},{"date":"2026-01-15","open":120.03,"high":122.65,"low":119.48,"close":121.92,"volume":3561519},{"date":"2026-01-16","open":121.98,"high":121.99,"low":120.38,"close":121.36,"volume":3325891},{"date":"2026-01-20","open":119.81,"high":120.76,"low":118.88,"close":119.38,"volume":2124343},{"date":"2026-01-21","open":120.04,"high":123.99,"low":119.95,"close":123.26,"volume":3005833},{"date":"2026-01-22","open":123.62,"high":124.53,"low":122.84,"close":123.56,"volume":2810262},{"date":"2026-01-23","open":123.27,"high":123.79,"low":121.41,"close":122.0,"volume":2354963},{"date":"2026-01-26","open":121.69,"high":122.56,"low":120.28,"close":122.11,"volume":3142727},{"date":"2026-01-27","open":116.5,"high":121.44,"low":116.5,"close":120.81,"volume":5224533},{"date":"2026-01-28","open":122.61,"high":125.36,"low":122.11,"close":123.06,"volume":3930880},{"date":"2026-01-29","open":123.24,"high":124.16,"low":121.75,"close":123.32,"volume":4478526},{"date":"2026-01-30","open":121.89,"high":123.27,"low":120.88,"close":122.91,"volume":2373966},{"date":"2026-02-02","open":122.04,"high":124.71,"low":121.84,"close":124.61,"volume":2944728},{"date":"2026-02-03","open":124.85,"high":128.42,"low":124.85,"close":127.9,"volume":4138226},{"date":"2026-02-04","open":129.22,"high":131.88,"low":127.98,"close":128.78,"volume":6078120},{"date":"2026-02-05","open":128.1,"high":128.77,"low":126.44,"close":127.42,"volume":4253330},{"date":"2026-02-06","open":127.62,"high":128.94,"low":126.34,"close":127.35,"volume":4392346},{"date":"2026-02-09","open":126.73,"high":127.74,"low":125.31,"close":127.26,"volume":3069303},{"date":"2026-02-10","open":127.18,"high":128.0,"low":126.4,"close":127.07,"volume":2281631},{"date":"2026-02-11","open":126.73,"high":130.19,"low":126.63,"close":129.48,"volume":3286753},{"date":"2026-02-12","open":130.37,"high":130.7,"low":124.67,"close":124.84,"volume":3784899},{"date":"2026-02-13","open":124.8,"high":127.59,"low":124.4,"close":127.0,"volume":3367611},{"date":"2026-02-17","open":126.81,"high":127.75,"low":125.98,"close":126.52,"volume":2850242},{"date":"2026-02-18","open":126.81,"high":127.17,"low":124.9,"close":125.17,"volume":3285218},{"date":"2026-02-19","open":125.12,"high":125.33,"low":124.0,"close":124.9,"volume":3799157},{"date":"2026-02-20","open":124.14,"high":128.48,"low":123.82,"close":128.46,"volume":3452150},{"date":"2026-02-23","open":127.84,"high":129.96,"low":125.04,"close":126.06,"volume":2461333},{"date":"2026-02-24","open":125.93,"high":127.17,"low":125.53,"close":126.25,"volume":3375954},{"date":"2026-02-25","open":126.71,"high":127.24,"low":123.89,"close":124.58,"volume":3831051},{"date":"2026-02-26","open":125.17,"high":126.06,"low":123.66,"close":124.08,"volume":3847075},{"date":"2026-02-27","open":123.09,"high":126.17,"low":122.67,"close":126.09,"volume":5249550},{"date":"2026-03-02","open":124.64,"high":125.41,"low":122.12,"close":124.43,"volume":2655022},{"date":"2026-03-03","open":123.05,"high":123.05,"low":120.58,"close":121.19,"volume":2649649},{"date":"2026-03-04","open":124.56,"high":126.08,"low":123.75,"close":124.92,"volume":4848032},{"date":"2026-03-05","open":123.19,"high":123.55,"low":121.11,"close":123.34,"volume":3734738},{"date":"2026-03-06","open":120.87,"high":121.78,"low":119.94,"close":120.43,"volume":3453544},{"date":"2026-03-09","open":118.79,"high":121.17,"low":116.55,"close":120.67,"volume":3473602},{"date":"2026-03-10","open":120.27,"high":121.2,"low":118.79,"close":119.02,"volume":2122356},{"date":"2026-03-11","open":118.3,"high":118.57,"low":116.78,"close":118.12,"volume":1812112},{"date":"2026-03-12","open":117.33,"high":118.88,"low":116.68,"close":116.82,"volume":2690607},{"date":"2026-03-13","open":117.82,"high":118.09,"low":114.94,"close":115.34,"volume":2629933},{"date":"2026-03-16","open":116.23,"high":116.51,"low":114.15,"close":115.63,"volume":2603662},{"date":"2026-03-17","open":115.71,"high":116.69,"low":114.5,"close":115.43,"volume":1867395},{"date":"2026-03-18","open":115.43,"high":116.0,"low":114.0,"close":114.69,"volume":1727421},{"date":"2026-03-19","open":114.42,"high":114.77,"low":112.16,"close":112.85,"volume":2520769},{"date":"2026-03-20","open":112.62,"high":113.37,"low":110.36,"close":111.26,"volume":5411862},{"date":"2026-03-23","open":114.55,"high":115.08,"low":112.85,"close":114.32,"volume":2848582},{"date":"2026-03-24","open":113.11,"high":117.02,"low":112.99,"close":115.8,"volume":1860478},{"date":"2026-03-25","open":116.97,"high":117.59,"low":116.21,"close":116.34,"volume":2967913},{"date":"2026-03-26","open":116.09,"high":117.07,"low":115.04,"close":115.33,"volume":2492712},{"date":"2026-03-27","open":115.19,"high":115.23,"low":112.54,"close":112.75,"volume":2377108},{"date":"2026-03-30","open":114.01,"high":114.01,"low":112.03,"close":112.47,"volume":2193613},{"date":"2026-03-31","open":113.77,"high":116.39,"low":113.11,"close":115.5,"volume":2459989},{"date":"2026-04-01","open":115.78,"high":118.0,"low":115.78,"close":117.65,"volume":2646363},{"date":"2026-04-02","open":115.72,"high":118.59,"low":115.24,"close":118.32,"volume":2068388},{"date":"2026-04-06","open":117.88,"high":118.69,"low":117.44,"close":118.32,"volume":2095083},{"date":"2026-04-07","open":117.68,"high":118.46,"low":117.0,"close":118.2,"volume":1780259},{"date":"2026-04-08","open":120.3,"high":124.43,"low":120.3,"close":124.19,"volume":3011109},{"date":"2026-04-09","open":124.18,"high":127.3,"low":123.72,"close":127.05,"volume":2331812},{"date":"2026-04-10","open":127.39,"high":127.94,"low":126.47,"close":127.19,"volume":2468191},{"date":"2026-04-13","open":127.19,"high":127.5,"low":125.63,"close":127.38,"volume":2332223},{"date":"2026-04-14","open":127.01,"high":127.09,"low":123.61,"close":125.43,"volume":3169654},{"date":"2026-04-15","open":125.24,"high":125.27,"low":121.81,"close":123.48,"volume":2974989},{"date":"2026-04-16","open":123.1,"high":125.0,"low":123.1,"close":124.37,"volume":2789036},{"date":"2026-04-17","open":125.85,"high":127.89,"low":125.0,"close":126.25,"volume":3076701},{"date":"2026-04-20","open":126.11,"high":128.49,"low":125.62,"close":128.31,"volume":2259134},{"date":"2026-04-21","open":128.19,"high":129.31,"low":125.25,"close":126.18,"volume":2985738},{"date":"2026-04-22","open":126.54,"high":127.89,"low":124.53,"close":125.27,"volume":2317466},{"date":"2026-04-23","open":126.46,"high":128.71,"low":126.11,"close":126.97,"volume":3322779},{"date":"2026-04-24","open":126.61,"high":127.73,"low":125.2,"close":127.0,"volume":2725047},{"date":"2026-04-27","open":125.71,"high":128.58,"low":125.56,"close":127.2,"volume":4051001},{"date":"2026-04-28","open":128.3,"high":128.3,"low":118.42,"close":119.61,"volume":6218806},{"date":"2026-04-29","open":119.6,"high":121.7,"low":117.87,"close":118.14,"volume":3402931},{"date":"2026-04-30","open":118.46,"high":120.22,"low":118.12,"close":118.8,"volume":2821704},{"date":"2026-05-01","open":118.7,"high":118.99,"low":116.02,"close":116.08,"volume":2692894},{"date":"2026-05-04","open":115.29,"high":116.57,"low":113.87,"close":114.37,"volume":2472557},{"date":"2026-05-05","open":114.82,"high":115.04,"low":112.69,"close":113.42,"volume":2633083},{"date":"2026-05-06","open":115.49,"high":117.1,"low":114.82,"close":116.51,"volume":2869951},{"date":"2026-05-07","open":116.26,"high":117.39,"low":113.97,"close":114.05,"volume":2358444},{"date":"2026-05-08","open":114.46,"high":114.92,"low":113.56,"close":114.31,"volume":2028856},{"date":"2026-05-11","open":114.16,"high":114.56,"low":112.24,"close":112.96,"volume":2440556},{"date":"2026-05-12","open":112.81,"high":113.38,"low":111.23,"close":113.03,"volume":2079479},{"date":"2026-05-13","open":112.46,"high":113.13,"low":111.56,"close":111.78,"volume":1965255},{"date":"2026-05-14","open":112.45,"high":113.25,"low":111.93,"close":112.6,"volume":2229151},{"date":"2026-05-15","open":112.08,"high":112.35,"low":109.83,"close":110.32,"volume":2732613},{"date":"2026-05-18","open":110.9,"high":111.84,"low":109.5,"close":111.68,"volume":2863936},{"date":"2026-05-19","open":110.97,"high":111.21,"low":108.73,"close":109.38,"volume":2764976},{"date":"2026-05-20","open":109.53,"high":112.35,"low":108.6,"close":111.64,"volume":2774254},{"date":"2026-05-21","open":110.74,"high":110.74,"low":107.78,"close":109.34,"volume":3370484},{"date":"2026-05-22","open":109.51,"high":109.96,"low":108.46,"close":109.35,"volume":2403602},{"date":"2026-05-26","open":110.97,"high":112.02,"low":110.23,"close":112.01,"volume":2728423},{"date":"2026-05-27","open":112.61,"high":113.82,"low":112.03,"close":112.26,"volume":2941143},{"date":"2026-05-28","open":111.6,"high":113.07,"low":110.61,"close":112.22,"volume":2117061},{"date":"2026-05-29","open":110.16,"high":112.21,"low":110.16,"close":110.37,"volume":3645283},{"date":"2026-06-01","open":108.88,"high":109.7,"low":106.77,"close":109.47,"volume":3338820},{"date":"2026-06-02","open":109.82,"high":114.05,"low":109.82,"close":112.89,"volume":2595470},{"date":"2026-06-03","open":113.3,"high":115.8,"low":112.68,"close":114.38,"volume":3094723},{"date":"2026-06-04","open":115.82,"high":118.76,"low":114.56,"close":118.07,"volume":5082506},{"date":"2026-06-05","open":117.62,"high":118.73,"low":116.19,"close":116.68,"volume":3675372},{"date":"2026-06-08","open":117.26,"high":119.23,"low":116.17,"close":118.44,"volume":3186470},{"date":"2026-06-09","open":118.63,"high":120.6,"low":116.73,"close":119.69,"volume":3085382},{"date":"2026-06-10","open":119.43,"high":120.95,"low":113.94,"close":113.99,"volume":2628746},{"date":"2026-06-11","open":114.65,"high":118.17,"low":114.15,"close":117.58,"volume":3200971},{"date":"2026-06-12","open":118.25,"high":119.1,"low":117.0,"close":118.52,"volume":2618234},{"date":"2026-06-15","open":120.64,"high":121.84,"low":119.74,"close":120.69,"volume":2833509},{"date":"2026-06-16","open":121.34,"high":122.58,"low":120.97,"close":121.04,"volume":2637774},{"date":"2026-06-17","open":120.3,"high":121.15,"low":116.36,"close":117.34,"volume":5034665},{"date":"2026-06-18","open":118.41,"high":120.92,"low":118.02,"close":118.95,"volume":6366645},{"date":"2026-06-22","open":119.3,"high":121.59,"low":119.01,"close":120.12,"volume":3341219},{"date":"2026-06-23","open":120.03,"high":120.03,"low":116.76,"close":116.78,"volume":3225385},{"date":"2026-06-24","open":117.4,"high":118.53,"low":116.32,"close":117.03,"volume":3425399},{"date":"2026-06-25","open":117.86,"high":123.03,"low":117.86,"close":121.68,"volume":2533896},{"date":"2026-06-26","open":121.0,"high":121.83,"low":119.54,"close":120.68,"volume":4449199},{"date":"2026-06-29","open":120.24,"high":120.24,"low":118.38,"close":119.6,"volume":2168343},{"date":"2026-06-30","open":119.6,"high":121.81,"low":119.01,"close":120.12,"volume":3211828},{"date":"2026-07-01","open":120.07,"high":121.85,"low":119.0,"close":121.24,"volume":2661763},{"date":"2026-07-02","open":121.24,"high":121.73,"low":118.66,"close":119.5,"volume":2684984},{"date":"2026-07-06","open":120.91,"high":126.05,"low":120.46,"close":125.91,"volume":3857195},{"date":"2026-07-07","open":125.55,"high":126.24,"low":122.9,"close":124.46,"volume":3014745},{"date":"2026-07-08","open":123.66,"high":123.71,"low":121.51,"close":122.5,"volume":4264418},{"date":"2026-07-09","open":122.56,"high":124.16,"low":121.3,"close":123.28,"volume":2702254},{"date":"2026-07-10","open":122.92,"high":125.59,"low":122.92,"close":124.57,"volume":1922224},{"date":"2026-07-13","open":125.42,"high":126.24,"low":123.92,"close":124.26,"volume":2600592},{"date":"2026-07-14","open":124.45,"high":125.5,"low":122.66,"close":123.94,"volume":2131866},{"date":"2026-07-15","open":124.42,"high":124.63,"low":122.4,"close":123.15,"volume":1850506},{"date":"2026-07-16","open":123.71,"high":126.8,"low":123.19,"close":126.67,"volume":2592583},{"date":"2026-07-17","open":126.42,"high":128.26,"low":124.85,"close":126.2,"volume":3529628},{"date":"2026-07-20","open":126.79,"high":127.14,"low":124.29,"close":124.33,"volume":2323569},{"date":"2026-07-21","open":125.52,"high":126.88,"low":124.38,"close":126.25,"volume":4314311},{"date":"2026-07-22","open":127.0,"high":131.85,"low":126.82,"close":131.11,"volume":4729530},{"date":"2026-07-23","open":130.64,"high":133.49,"low":130.5,"close":130.75,"volume":5243861},{"date":"2026-07-24","open":130.72,"high":133.9,"low":130.46,"close":132.24,"volume":3712228},{"date":"2026-07-27","open":132.82,"high":134.27,"low":131.42,"close":133.44,"volume":3652249},{"date":"2026-07-28","open":131.94,"high":139.24,"low":131.4,"close":138.21,"volume":5591171},{"date":"2026-07-29","open":137.65,"high":138.58,"low":133.61,"close":133.87,"volume":4408691},{"date":"2026-07-30","open":134.93,"high":134.93,"low":131.42,"close":133.76,"volume":4162936},{"date":"2026-07-31","open":136.21,"high":136.21,"low":132.12,"close":132.68,"volume":3023461},{"date":"2026-08-03","open":134.33,"high":134.84,"low":131.77,"close":132.06,"volume":4932691},{"date":"2026-08-04","open":129.78,"high":136.61,"low":129.78,"close":135.96,"volume":6035904},{"date":"2026-08-05","open":135.3,"high":136.76,"low":133.08,"close":133.34,"volume":4230661},{"date":"2026-08-06","open":134.87,"high":135.4,"low":131.5,"close":132.06,"volume":2475061},{"date":"2026-08-07","open":131.76,"high":133.23,"low":130.91,"close":133.11,"volume":3114714},{"date":"2026-08-10","open":133.03,"high":133.3,"low":129.86,"close":131.24,"volume":2583665},{"date":"2026-08-11","open":131.0,"high":133.03,"low":130.98,"close":132.53,"volume":2601732},{"date":"2026-08-12","open":133.11,"high":133.71,"low":129.7,"close":131.06,"volume":1987068},{"date":"2026-08-13","open":131.67,"high":131.69,"low":128.93,"close":130.72,"volume":3143388},{"date":"2026-08-14","open":130.09,"high":131.17,"low":129.41,"close":130.79,"volume":1937426},{"date":"2026-08-17","open":130.16,"high":131.33,"low":129.53,"close":130.84,"volume":2377616},{"date":"2026-08-18","open":131.05,"high":131.18,"low":127.93,"close":128.02,"volume":3076405},{"date":"2026-08-19","open":129.05,"high":129.17,"low":127.06,"close":127.47,"volume":2391310},{"date":"2026-08-20","open":126.75,"high":129.87,"low":126.22,"close":128.94,"volume":2306803},{"date":"2026-08-21","open":130.4,"high":132.31,"low":129.35,"close":131.03,"volume":3001699}]},"options":{"as_of":"2026-08-21","share_class_symbols":["PCAR"],"archive_start":"2026-05-23","archive_end":"2026-08-21","archive_sessions":62,"flag_sessions":6,"call_side_sessions":2,"put_side_sessions":4,"two_sided_sessions":0,"recent_flags":[{"date":"2026-08-21","call_side_rank":22,"call_side_symbol":"PCAR","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-18","call_side_rank":27,"call_side_symbol":"PCAR","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-11","call_side_rank":null,"call_side_symbol":null,"put_side_rank":25,"put_side_symbol":"PCAR"},{"date":"2026-07-08","call_side_rank":null,"call_side_symbol":null,"put_side_rank":16,"put_side_symbol":"PCAR"},{"date":"2026-06-12","call_side_rank":null,"call_side_symbol":null,"put_side_rank":29,"put_side_symbol":"PCAR"},{"date":"2026-06-10","call_side_rank":null,"call_side_symbol":null,"put_side_rank":5,"put_side_symbol":"PCAR"}],"current":{"eligible":true,"score_symbol":"PCAR","call_side_rank":22,"call_side_symbol":"PCAR","put_side_rank":null,"put_side_symbol":null,"bullish_score":1.02,"bearish_score":-0.07,"call_oi_otm_growth":-8967140.0,"put_oi_otm_growth":227540.0,"call_vol_oi_ratio_otm":0.593,"put_vol_oi_ratio_otm":0.087},"strong_score_threshold":1.5},"unusual_volume":{"archive_start":"2026-04-01","archive_end":"2026-08-21","flags":3,"recent_flags":[{"symbol":"PCAR","last_price":135.96,"price_change_percent":4.761904761904767,"volume":6035904,"avg_volume_30d":3408757,"volume_spike_percent":77.07050149504622,"date_detected":"2026-08-04"},{"symbol":"PCAR","last_price":138.21,"price_change_percent":4.752160072760359,"volume":5591171,"avg_volume_30d":3321153,"volume_spike_percent":68.35027855081913,"date_detected":"2026-07-28"},{"symbol":"PCAR","last_price":131.11,"price_change_percent":3.236220472440965,"volume":4729530,"avg_volume_30d":3146610,"volume_spike_percent":50.30556216672666,"date_detected":"2026-07-22"}]},"ownership":{"managers_in_scope":20,"holders":1,"total_reported_value":120120000,"holdings":[{"fund":"Gates Foundation Trust","manager":"Michael Larson","cik":"0001166559","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["PCAR"],"value":120120000,"shares":1000000,"change_shares":0,"change_pct":0.0,"status":"unchanged","pct_of_portfolio":0.35}]},"financials":{"available":true,"generated_at":"2026-08-16T19:09:38.216806+00:00","period":"Q2 FY2026","period_end":"2026-06-30","revenue":7546700000.0,"revenue_yoy_pct":0.48,"net_income":752000000.0,"net_income_yoy_pct":3.9,"free_cash_flow":555400000.0,"gross_margin_pct":null,"diluted_eps":1.43,"derived":["cashflow.cfo","cashflow.buybacks","cashflow.dividends","cashflow.capex"],"url":"/financials/pcar"},"catalyst":null,"source_vintages":{"company_identity":"2026-08-23T02:31:30.861673+00:00","shares_outstanding":"2026-01-23T14:38:17.705331","prices":"2026-08-21","financials":"2026-08-23T02:28:01.623527+00:00","reported_earnings":"2026-08-21","unusual_options":"2026-08-21","unusual_volume":"2026-08-21","curated_13f":"2026-08-21T21:05:38.435822+00:00"}}