PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	119.22	120.00	116.58	118.45	118.45	-2.18%	336
Mar 6, 2026	124.42	124.42	120.00	121.09	121.09	-1.06%	577
Mar 5, 2026	122.40	123.76	121.23	122.39	122.39	-1.70%	67
Mar 4, 2026	121.56	125.74	119.44	124.50	124.50	2.33%	590
Mar 3, 2026	124.00	124.00	120.52	121.67	121.67	-2.38%	227
Mar 2, 2026	128.98	128.98	122.45	124.64	124.64	-0.32%	129
Feb 27, 2026	123.18	125.39	122.59	125.04	125.04	0.82%	120
Feb 26, 2026	126.00	126.00	123.76	124.03	124.03	-0.17%	348
Feb 25, 2026	127.38	127.38	123.88	124.24	124.24	-1.71%	879
Feb 24, 2026	125.93	127.06	125.50	126.39	126.39	0.69%	77
Feb 23, 2026	131.22	131.22	125.10	125.52	125.52	-1.48%	464
Feb 20, 2026	124.12	127.41	123.82	127.41	127.41	2.34%	96
Feb 19, 2026	128.00	128.00	124.02	124.50	124.50	-1.11%	370
Feb 18, 2026	127.50	127.50	125.90	125.90	125.90	-0.93%	18
Feb 17, 2026	127.73	127.76	125.10	127.08	127.08	-0.29%	1,467
Feb 13, 2026	122.00	127.46	122.00	127.45	127.45	1.67%	637
Feb 12, 2026	129.50	131.29	124.73	125.36	125.36	-3.03%	744
Feb 11, 2026	129.39	129.39	126.91	129.28	129.28	1.53%	496
Feb 10, 2026	128.15	128.39	126.47	127.34	127.01	-0.25%	908
Feb 9, 2026	127.35	128.87	124.88	127.66	127.32	0.32%	310
Feb 6, 2026	127.42	129.00	126.72	127.25	126.92	-0.57%	354
Feb 5, 2026	129.81	130.00	126.77	127.98	127.64	-0.56%	352
Feb 4, 2026	128.00	131.67	127.44	128.70	128.36	1.52%	715
Feb 3, 2026	124.97	128.29	123.36	126.77	126.44	2.24%	1,342
Feb 2, 2026	120.17	123.99	120.17	123.99	123.67	1.03%	160
Jan 30, 2026	121.12	124.00	121.12	122.72	122.40	0.03%	92
Jan 29, 2026	124.29	125.59	122.30	122.69	122.37	-1.24%	76
Jan 28, 2026	119.38	125.04	119.38	124.22	123.90	3.62%	237
Jan 27, 2026	117.00	120.77	116.50	119.89	119.57	-1.73%	1,377
Jan 26, 2026	121.20	122.00	120.73	122.00	121.68	0.24%	70
Jan 23, 2026	122.93	124.99	121.71	121.71	121.39	-1.53%	69
Jan 22, 2026	123.26	124.00	123.16	123.60	123.28	1.29%	748
Jan 21, 2026	118.55	122.03	118.55	122.03	121.71	2.18%	77
Jan 20, 2026	120.04	120.52	119.01	119.42	119.11	-1.68%	308
Jan 16, 2026	122.77	122.77	120.85	121.46	121.14	-0.24%	303
Jan 15, 2026	119.40	122.48	119.40	121.76	121.44	2.13%	316
Jan 14, 2026	118.66	120.31	118.66	119.22	118.91	0.17%	266
Jan 13, 2026	117.64	119.63	117.29	119.02	118.71	1.01%	129
Jan 12, 2026	117.30	117.91	117.30	117.83	117.52	-0.30%	347
Jan 9, 2026	118.16	118.42	117.74	118.19	117.88	-0.48%	86
Jan 8, 2026	114.27	118.81	114.27	118.76	118.45	1.84%	400
Jan 7, 2026	117.09	117.09	115.88	116.62	116.32	-1.08%	35
Jan 6, 2026	113.38	118.87	113.38	117.89	117.59	4.40%	763
Jan 5, 2026	112.05	112.92	111.06	112.92	112.63	1.88%	733
Jan 2, 2026	110.00	111.03	109.17	110.83	110.54	0.61%	590
Dec 31, 2025	110.08	111.00	110.08	110.16	109.87	-1.00%	44
Dec 30, 2025	111.24	111.41	111.15	111.27	110.98	0.09%	49
Dec 29, 2025	111.57	111.77	111.17	111.17	110.88	-0.50%	11,210
Dec 24, 2025	112.58	112.58	111.40	111.73	111.44	-0.28%	162
Dec 23, 2025	112.03	112.73	112.03	112.04	111.75	-0.45%	692
Dec 22, 2025	112.00	112.69	111.89	112.55	112.26	0.43%	464
Dec 19, 2025	110.21	112.61	110.21	112.07	111.78	0.73%	106
Dec 18, 2025	110.72	111.91	110.72	111.26	109.57	-0.19%	212
Dec 17, 2025	112.81	112.81	111.13	111.47	109.78	0.63%	685
Dec 16, 2025	112.97	113.05	110.78	110.78	109.10	-2.02%	22
Dec 15, 2025	112.59	113.06	111.89	113.06	111.34	0.56%	783
Dec 12, 2025	112.04	113.01	112.04	112.42	110.72	-0.89%	26
Dec 11, 2025	113.73	114.00	113.14	113.43	111.71	1.69%	427
Dec 10, 2025	109.27	111.55	109.27	111.55	109.85	2.32%	145
Dec 9, 2025	108.96	109.72	108.96	109.02	107.37	-0.66%	8,370
Dec 8, 2025	110.51	111.12	109.74	109.74	108.08	-0.15%	126
Dec 5, 2025	107.87	110.20	107.68	109.91	108.24	0.87%	127
Dec 4, 2025	108.98	110.08	107.79	108.96	107.31	0.82%	346
Dec 3, 2025	105.90	108.08	105.90	108.08	106.44	2.51%	289
Dec 2, 2025	104.09	105.44	104.04	105.44	103.84	0.10%	250
Dec 1, 2025	104.70	106.15	103.92	105.34	103.74	-0.07%	584
Nov 28, 2025	104.13	105.55	104.13	105.41	103.81	-0.15%	263
Nov 26, 2025	104.14	105.57	104.14	105.57	103.97	0.39%	223
Nov 25, 2025	103.78	105.33	103.78	105.16	103.56	1.42%	638
Nov 24, 2025	103.05	104.05	99.90	103.69	102.11	1.63%	630
Nov 21, 2025	97.53	103.34	96.71	102.02	100.47	4.02%	1,353
Nov 20, 2025	98.08	98.83	98.08	98.08	96.59	1.15%	122
Nov 19, 2025	97.05	97.87	96.46	96.96	95.49	-1.10%	268
Nov 18, 2025	93.12	98.04	93.12	98.04	96.55	3.69%	478
Nov 17, 2025	95.65	95.84	94.55	94.55	93.12	-1.22%	30
Nov 14, 2025	96.38	96.38	95.07	95.72	94.27	-1.74%	30
Nov 13, 2025	98.98	98.98	97.40	97.42	95.94	-1.47%	707
Nov 12, 2025	97.56	99.86	97.56	98.87	97.37	0.25%	148
Nov 11, 2025	98.86	98.86	98.60	98.62	96.80	0.61%	8
Nov 10, 2025	98.50	98.83	97.98	98.02	96.21	0.07%	143
Nov 7, 2025	97.13	98.76	97.13	97.95	96.14	-0.87%	165
Nov 6, 2025	101.00	101.20	98.27	98.81	96.99	-1.42%	280
Nov 5, 2025	97.57	100.46	97.27	100.23	98.38	3.59%	751
Nov 4, 2025	96.77	96.89	96.38	96.76	94.97	-1.37%	177
Nov 3, 2025	98.38	98.38	96.52	98.10	96.29	-0.29%	278
Oct 31, 2025	98.00	98.65	97.50	98.39	96.57	-0.45%	84
Oct 30, 2025	98.15	99.25	98.15	98.83	97.01	0.15%	20
Oct 29, 2025	97.93	100.30	97.93	98.68	96.86	-1.02%	195
Oct 28, 2025	100.01	100.59	99.70	99.70	97.86	-0.50%	12
Oct 27, 2025	100.86	101.26	100.20	100.20	98.35	0.91%	11,134
Oct 24, 2025	100.81	100.81	99.30	99.30	97.47	0.82%	9
Oct 23, 2025	100.89	101.26	98.49	98.49	96.67	-1.79%	16
Oct 22, 2025	99.78	102.26	99.78	100.29	98.44	0.98%	184
Oct 21, 2025	97.46	101.25	94.05	99.32	97.49	1.79%	1,178
Oct 20, 2025	95.94	97.57	95.03	97.57	95.77	3.74%	207
Oct 17, 2025	94.69	94.69	93.43	94.05	92.32	-0.36%	139
Oct 16, 2025	96.19	96.19	94.39	94.39	92.65	-1.51%	45
Oct 15, 2025	95.86	96.04	95.25	95.83	94.06	0.37%	209
Oct 14, 2025	92.28	95.48	92.28	95.48	93.72	2.27%	79
Oct 13, 2025	93.70	94.17	92.88	93.36	91.64	-0.34%	190