PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	108.82	109.44	103.60	103.60	103.60	-4.34%	194
Apr 27, 2026	108.04	108.30	107.84	108.30	108.30	0.31%	-
Apr 24, 2026	108.28	108.28	107.72	107.96	107.96	-0.70%	-
Apr 23, 2026	106.44	108.72	106.38	108.72	108.72	0.95%	90
Apr 22, 2026	108.06	108.40	107.70	107.70	107.70	-0.79%	-
Apr 21, 2026	109.06	109.76	108.56	108.56	108.56	0.07%	-
Apr 20, 2026	106.66	108.48	106.40	108.48	108.48	1.08%	-
Apr 17, 2026	105.92	107.32	105.80	107.32	107.32	1.71%	-
Apr 16, 2026	104.76	105.52	104.76	105.52	105.52	1.87%	-
Apr 15, 2026	106.42	106.42	103.58	103.58	103.58	-3.32%	-
Apr 14, 2026	108.16	108.30	107.14	107.14	107.14	-0.39%	-
Apr 13, 2026	108.24	109.00	107.56	107.56	107.56	-1.09%	-
Apr 10, 2026	108.54	108.74	108.42	108.74	108.74	1.47%	-
Apr 9, 2026	106.22	107.16	105.92	107.16	107.16	1.48%	-
Apr 8, 2026	103.56	105.60	103.24	105.60	105.60	3.98%	-
Apr 7, 2026	102.54	102.70	101.56	101.56	101.56	-0.04%	-
Apr 2, 2026	100.60	101.60	100.30	101.60	101.60	0.42%	-
Apr 1, 2026	100.32	101.18	99.66	101.18	101.18	2.17%	-
Mar 31, 2026	98.83	99.03	98.28	99.03	99.03	0.47%	-
Mar 30, 2026	98.35	98.82	98.35	98.57	98.57	-0.32%	-
Mar 27, 2026	100.66	100.66	98.89	98.89	98.89	-1.19%	-
Mar 26, 2026	100.34	100.98	99.95	100.08	100.08	-1.17%	-
Mar 25, 2026	101.30	101.30	100.72	101.26	101.26	0.50%	-
Mar 24, 2026	98.76	100.76	98.52	100.76	100.76	2.39%	-
Mar 23, 2026	95.57	98.56	95.57	98.41	98.41	1.76%	-
Mar 20, 2026	97.63	97.63	96.71	96.71	96.71	-1.30%	-
Mar 19, 2026	100.08	100.08	97.98	97.98	97.98	-1.99%	-
Mar 18, 2026	100.40	100.40	99.37	99.97	99.97	0.11%	-
Mar 17, 2026	100.14	100.28	99.80	99.86	99.86	0.33%	-
Mar 16, 2026	101.42	101.42	99.53	99.53	99.53	-1.46%	-
Mar 13, 2026	101.46	102.18	101.00	101.00	101.00	-1.56%	-
Mar 12, 2026	101.86	102.60	101.86	102.60	102.60	1.36%	-
Mar 11, 2026	102.48	102.48	101.14	101.22	101.22	-1.86%	-
Mar 10, 2026	104.14	104.20	102.82	103.14	103.14	0.74%	-
Mar 9, 2026	102.00	102.66	100.82	102.38	102.38	-2.14%	-
Mar 6, 2026	106.36	106.36	104.36	104.62	104.62	-0.36%	-
Mar 5, 2026	107.18	107.36	105.00	105.00	105.00	-2.96%	-
Mar 4, 2026	104.50	108.20	104.50	108.20	108.20	2.50%	-
Mar 3, 2026	105.70	105.96	105.56	105.56	105.56	-0.40%	-
Mar 2, 2026	106.48	106.48	105.98	105.98	105.98	1.05%	-
Feb 27, 2026	104.54	104.88	104.44	104.88	104.88	-0.64%	-
Feb 26, 2026	105.80	106.34	105.42	105.56	105.56	-0.02%	-
Feb 25, 2026	107.12	107.56	105.58	105.58	105.58	-1.05%	-
Feb 24, 2026	107.20	107.24	106.70	106.70	106.70	0.11%	-
Feb 23, 2026	107.74	108.48	106.58	106.58	106.58	-0.26%	-
Feb 20, 2026	106.08	106.86	105.68	106.86	106.86	0.79%	-
Feb 19, 2026	106.12	106.44	105.86	106.02	106.02	-1.27%	-
Feb 18, 2026	107.10	107.38	107.08	107.38	107.38	-0.11%	-
Feb 17, 2026	107.28	107.50	107.22	107.50	107.50	0.15%	-
Feb 16, 2026	107.32	107.52	107.32	107.34	107.34	0.47%	-
Feb 13, 2026	105.46	106.84	105.28	106.84	106.84	-0.04%	-
Feb 12, 2026	109.52	109.70	106.88	106.88	106.88	-1.49%	-
Feb 11, 2026	106.62	108.50	106.48	108.50	108.50	1.76%	-
Feb 9, 2026	107.62	107.62	106.62	106.62	106.34	-1.26%	-
Feb 6, 2026	107.98	108.72	107.98	107.98	107.70	-0.66%	-
Feb 5, 2026	109.02	109.34	108.70	108.70	108.42	-1.74%	-
Feb 4, 2026	108.34	110.62	108.34	110.62	110.33	2.41%	-
Feb 3, 2026	105.52	108.02	105.42	108.02	107.74	3.57%	-
Feb 2, 2026	102.94	104.30	102.94	104.30	104.03	1.48%	-
Jan 30, 2026	102.50	102.94	102.40	102.78	102.51	-0.21%	-
Jan 29, 2026	102.84	103.38	102.84	103.00	102.73	-0.83%	-
Jan 28, 2026	100.80	103.86	100.80	103.86	103.59	4.53%	-
Jan 27, 2026	102.88	102.88	99.36	99.36	99.10	-2.47%	106
Jan 26, 2026	103.00	103.06	101.88	101.88	101.62	-1.79%	11
Jan 23, 2026	105.30	105.30	103.74	103.74	103.47	-1.35%	-
Jan 22, 2026	106.04	106.12	105.16	105.16	104.89	1.41%	-
Jan 21, 2026	102.08	103.70	101.48	103.70	103.43	1.11%	-
Jan 20, 2026	102.26	102.56	101.50	102.56	102.29	-0.54%	33
Jan 19, 2026	103.56	103.56	103.06	103.12	102.85	-1.24%	-
Jan 16, 2026	105.18	105.34	104.42	104.42	104.15	-1.10%	-
Jan 15, 2026	102.26	105.58	102.26	105.58	105.31	2.13%	-
Jan 14, 2026	102.34	103.38	102.34	103.38	103.11	2.01%	-
Jan 13, 2026	101.40	101.40	101.34	101.34	101.08	0.42%	-
Jan 12, 2026	101.54	101.54	100.84	100.92	100.66	-0.45%	-
Jan 9, 2026	101.48	101.84	101.38	101.38	101.12	0.22%	-
Jan 8, 2026	98.47	101.16	98.35	101.16	100.90	1.76%	-
Jan 7, 2026	100.32	100.32	99.41	99.41	99.15	-1.59%	-
Jan 6, 2026	97.40	101.02	97.40	101.02	100.76	5.42%	-
Jan 5, 2026	95.53	95.83	95.37	95.83	95.58	1.18%	-
Jan 2, 2026	93.31	94.71	93.31	94.71	94.46	0.05%	-
Dec 30, 2025	94.60	94.67	94.60	94.66	94.41	-0.06%	-
Dec 29, 2025	94.86	95.16	94.57	94.72	94.47	-0.43%	-
Dec 23, 2025	95.77	95.92	95.13	95.13	94.88	-0.52%	-
Dec 22, 2025	95.30	95.63	95.12	95.63	95.38	-0.20%	-
Dec 19, 2025	95.60	95.82	94.13	95.82	95.57	1.03%	-
Dec 17, 2025	95.77	95.97	94.84	94.84	93.40	-0.79%	-
Dec 16, 2025	95.85	95.88	95.60	95.60	94.15	-0.30%	-
Dec 15, 2025	95.22	95.89	95.22	95.89	94.44	0.15%	-
Dec 12, 2025	96.29	97.02	95.75	95.75	94.30	-0.81%	-
Dec 11, 2025	96.60	96.85	96.53	96.53	95.07	1.79%	-
Dec 10, 2025	93.56	94.83	93.50	94.83	93.39	1.00%	-
Dec 9, 2025	94.29	94.29	93.79	93.89	92.47	-1.38%	-
Dec 8, 2025	94.67	95.20	94.67	95.20	93.76	0.33%	-
Dec 5, 2025	93.10	94.89	92.91	94.89	93.45	0.72%	-
Dec 4, 2025	93.14	94.21	93.04	94.21	92.78	2.61%	-
Dec 3, 2025	91.13	91.81	90.01	91.81	90.42	2.34%	-
Dec 2, 2025	89.43	89.71	89.43	89.71	88.35	-1.06%	-
Dec 1, 2025	90.34	90.67	89.59	90.67	89.30	-0.37%	-
Nov 28, 2025	90.57	91.01	90.46	91.01	89.63	0.89%	-
Nov 27, 2025	90.58	90.63	90.21	90.21	88.84	-0.64%	-