PACCAR Inc (PCAR)
NASDAQ: PCAR · Real-Time Price · USD
110.33
+1.83 (1.69%)
At close: Dec 5, 2025, 4:00 PM EST
111.41
+1.08 (0.98%)
After-hours: Dec 5, 2025, 7:27 PM EST
PACCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.37 | 110.64 | 108.07 | 110.33 | 110.33 | 1.69% | 3,082,531 |
| Dec 4, 2025 | 109.04 | 110.28 | 108.35 | 108.50 | 108.50 | -0.04% | 4,325,576 |
| Dec 3, 2025 | 105.56 | 109.30 | 104.82 | 108.54 | 108.54 | 2.50% | 3,706,632 |
| Dec 2, 2025 | 104.15 | 106.22 | 103.71 | 105.89 | 105.89 | 1.85% | 3,036,102 |
| Dec 1, 2025 | 103.98 | 105.77 | 103.72 | 103.97 | 103.97 | -1.38% | 3,102,077 |
| Nov 28, 2025 | 104.78 | 105.75 | 104.41 | 105.42 | 105.42 | 0.45% | 993,135 |
| Nov 26, 2025 | 104.65 | 105.69 | 104.14 | 104.95 | 104.95 | 0.03% | 2,205,513 |
| Nov 25, 2025 | 102.97 | 105.43 | 102.53 | 104.92 | 104.92 | 2.40% | 3,225,922 |
| Nov 24, 2025 | 103.08 | 104.17 | 102.29 | 102.46 | 102.46 | -0.51% | 4,084,610 |
| Nov 21, 2025 | 98.36 | 103.56 | 98.08 | 102.99 | 102.99 | 5.52% | 5,638,965 |
| Nov 20, 2025 | 97.59 | 99.50 | 97.05 | 97.60 | 97.60 | 1.15% | 4,073,385 |
| Nov 19, 2025 | 97.03 | 97.88 | 96.20 | 96.49 | 96.49 | -0.53% | 2,869,550 |
| Nov 18, 2025 | 94.39 | 98.35 | 94.00 | 97.00 | 97.00 | 3.03% | 5,004,693 |
| Nov 17, 2025 | 95.71 | 96.27 | 93.86 | 94.15 | 94.15 | -1.51% | 2,701,850 |
| Nov 14, 2025 | 96.55 | 96.55 | 94.98 | 95.59 | 95.59 | -0.99% | 2,928,160 |
| Nov 13, 2025 | 98.22 | 98.94 | 96.45 | 96.55 | 96.55 | -1.95% | 2,403,272 |
| Nov 12, 2025 | 97.82 | 99.97 | 97.57 | 98.47 | 98.47 | 0.46% | 1,857,086 |
| Nov 11, 2025 | 99.12 | 99.60 | 97.89 | 98.02 | 97.69 | -0.97% | 2,891,968 |
| Nov 10, 2025 | 99.09 | 99.63 | 97.72 | 98.98 | 98.65 | 0.29% | 2,066,972 |
| Nov 7, 2025 | 98.14 | 98.97 | 97.16 | 98.69 | 98.36 | 0.42% | 2,629,614 |
| Nov 6, 2025 | 100.77 | 101.62 | 98.01 | 98.28 | 97.95 | -2.44% | 4,843,691 |
| Nov 5, 2025 | 97.35 | 101.13 | 97.18 | 100.74 | 100.40 | 3.94% | 3,941,767 |
| Nov 4, 2025 | 96.77 | 97.68 | 96.22 | 96.92 | 96.59 | -0.55% | 3,000,876 |
| Nov 3, 2025 | 98.16 | 98.52 | 96.42 | 97.46 | 97.13 | -0.96% | 2,752,967 |
| Oct 31, 2025 | 98.00 | 98.99 | 97.13 | 98.40 | 98.07 | -0.43% | 2,358,609 |
| Oct 30, 2025 | 97.72 | 99.80 | 97.00 | 98.82 | 98.49 | 0.62% | 2,229,981 |
| Oct 29, 2025 | 98.79 | 100.88 | 97.53 | 98.21 | 97.88 | -0.97% | 3,037,516 |
| Oct 28, 2025 | 100.35 | 100.85 | 98.93 | 99.17 | 98.84 | -1.89% | 2,689,556 |
| Oct 27, 2025 | 100.86 | 101.29 | 99.99 | 101.08 | 100.74 | 0.95% | 2,978,919 |
| Oct 24, 2025 | 100.07 | 100.68 | 99.10 | 100.13 | 99.79 | 0.75% | 2,562,841 |
| Oct 23, 2025 | 100.47 | 101.69 | 98.25 | 99.38 | 99.05 | -0.42% | 3,275,416 |
| Oct 22, 2025 | 99.99 | 102.42 | 99.20 | 99.80 | 99.46 | -0.05% | 4,326,389 |
| Oct 21, 2025 | 98.71 | 101.56 | 97.01 | 99.85 | 99.51 | 2.43% | 5,682,965 |
| Oct 20, 2025 | 95.51 | 97.85 | 95.00 | 97.48 | 97.15 | 2.95% | 5,070,907 |
| Oct 17, 2025 | 94.32 | 94.97 | 93.19 | 94.69 | 94.37 | -0.49% | 4,287,278 |
| Oct 16, 2025 | 95.86 | 96.50 | 94.01 | 95.16 | 94.84 | -0.07% | 2,620,339 |
| Oct 15, 2025 | 95.86 | 96.20 | 94.42 | 95.23 | 94.91 | 0.13% | 1,939,486 |
| Oct 14, 2025 | 92.44 | 95.78 | 92.25 | 95.11 | 94.79 | 2.02% | 2,196,508 |
| Oct 13, 2025 | 93.70 | 94.15 | 92.70 | 93.23 | 92.92 | 0.25% | 2,092,795 |
| Oct 10, 2025 | 95.51 | 95.66 | 92.82 | 93.00 | 92.69 | -2.33% | 2,673,176 |
| Oct 9, 2025 | 96.28 | 96.72 | 95.02 | 95.22 | 94.90 | -0.53% | 2,101,831 |
| Oct 8, 2025 | 96.70 | 97.45 | 95.63 | 95.73 | 95.41 | -0.98% | 2,260,599 |
| Oct 7, 2025 | 98.61 | 98.87 | 96.39 | 96.68 | 96.35 | -1.87% | 1,514,671 |
| Oct 6, 2025 | 98.16 | 99.58 | 97.30 | 98.52 | 98.19 | 0.44% | 3,165,629 |
| Oct 3, 2025 | 99.36 | 99.66 | 97.60 | 98.09 | 97.76 | -1.00% | 2,299,093 |
| Oct 2, 2025 | 97.60 | 100.24 | 97.11 | 99.08 | 98.75 | 1.40% | 2,471,735 |
| Oct 1, 2025 | 98.12 | 98.84 | 96.87 | 97.71 | 97.38 | -0.62% | 2,276,319 |
| Sep 30, 2025 | 99.71 | 99.93 | 98.11 | 98.32 | 97.99 | -1.53% | 2,412,644 |
| Sep 29, 2025 | 100.60 | 101.17 | 99.07 | 99.85 | 99.51 | -0.65% | 4,309,682 |
| Sep 26, 2025 | 99.92 | 102.30 | 99.10 | 100.50 | 100.16 | 5.16% | 5,894,222 |
| Sep 25, 2025 | 96.75 | 97.32 | 95.33 | 95.57 | 95.25 | -1.36% | 2,481,329 |
| Sep 24, 2025 | 97.77 | 98.43 | 96.74 | 96.89 | 96.56 | -0.88% | 2,394,132 |
| Sep 23, 2025 | 97.07 | 98.98 | 96.91 | 97.75 | 97.42 | 0.70% | 2,396,926 |
| Sep 22, 2025 | 99.14 | 99.14 | 97.03 | 97.07 | 96.74 | -2.40% | 2,528,816 |
| Sep 19, 2025 | 101.72 | 102.40 | 98.84 | 99.46 | 99.13 | -1.93% | 7,590,893 |
| Sep 18, 2025 | 100.48 | 101.97 | 99.50 | 101.42 | 101.08 | 0.56% | 3,394,676 |
| Sep 17, 2025 | 103.17 | 103.85 | 100.26 | 100.86 | 100.52 | -1.94% | 3,991,119 |
| Sep 16, 2025 | 102.18 | 103.22 | 101.84 | 102.86 | 102.51 | 0.68% | 2,240,215 |
| Sep 15, 2025 | 102.53 | 102.87 | 101.02 | 102.17 | 101.83 | -0.33% | 3,092,389 |
| Sep 12, 2025 | 101.50 | 103.48 | 100.57 | 102.51 | 102.16 | 0.74% | 3,812,122 |
| Sep 11, 2025 | 98.60 | 102.11 | 98.59 | 101.76 | 101.42 | 3.14% | 2,671,651 |
| Sep 10, 2025 | 97.15 | 98.81 | 97.00 | 98.66 | 98.33 | 1.16% | 2,075,450 |
| Sep 9, 2025 | 98.20 | 98.64 | 97.23 | 97.53 | 97.20 | -0.73% | 1,703,641 |
| Sep 8, 2025 | 99.24 | 99.24 | 97.23 | 98.25 | 97.92 | -0.81% | 1,742,592 |
| Sep 5, 2025 | 98.43 | 100.12 | 98.05 | 99.05 | 98.72 | 0.86% | 2,084,098 |
| Sep 4, 2025 | 96.54 | 98.26 | 95.81 | 98.21 | 97.88 | 2.07% | 1,946,050 |
| Sep 3, 2025 | 98.86 | 99.36 | 95.82 | 96.22 | 95.90 | -2.67% | 2,131,439 |
| Sep 2, 2025 | 99.33 | 99.33 | 97.85 | 98.86 | 98.53 | -1.12% | 2,691,679 |
| Aug 29, 2025 | 99.82 | 101.37 | 99.53 | 99.98 | 99.64 | -0.70% | 2,225,915 |
| Aug 28, 2025 | 101.57 | 101.82 | 100.46 | 100.68 | 100.34 | -0.75% | 1,863,714 |
| Aug 27, 2025 | 99.42 | 101.57 | 98.62 | 101.44 | 101.10 | 1.19% | 1,981,785 |
| Aug 26, 2025 | 100.03 | 100.63 | 99.73 | 100.25 | 99.91 | -0.26% | 2,420,798 |
| Aug 25, 2025 | 100.36 | 101.30 | 99.49 | 100.51 | 100.17 | -0.98% | 2,335,524 |
| Aug 22, 2025 | 98.40 | 102.95 | 98.27 | 101.50 | 101.16 | 4.06% | 3,345,673 |
| Aug 21, 2025 | 98.01 | 98.15 | 96.70 | 97.54 | 97.21 | -0.65% | 1,410,500 |
| Aug 20, 2025 | 99.54 | 100.03 | 98.14 | 98.18 | 97.85 | -1.29% | 1,820,687 |
| Aug 19, 2025 | 98.41 | 100.36 | 98.14 | 99.46 | 99.13 | 1.10% | 2,064,226 |
| Aug 18, 2025 | 98.48 | 98.64 | 97.71 | 98.38 | 98.05 | 0.16% | 1,540,277 |
| Aug 15, 2025 | 100.24 | 100.42 | 97.97 | 98.22 | 97.89 | -1.47% | 1,831,049 |
| Aug 14, 2025 | 99.75 | 100.45 | 98.35 | 99.69 | 99.35 | -0.96% | 2,214,666 |
| Aug 13, 2025 | 98.97 | 101.62 | 98.92 | 100.66 | 99.99 | 1.73% | 2,603,769 |
| Aug 12, 2025 | 97.59 | 99.66 | 96.67 | 98.95 | 98.29 | 1.85% | 2,569,029 |
| Aug 11, 2025 | 98.00 | 98.25 | 96.27 | 97.15 | 96.51 | -0.20% | 1,409,522 |
| Aug 8, 2025 | 97.15 | 98.14 | 96.43 | 97.34 | 96.69 | 0.59% | 1,398,852 |
| Aug 7, 2025 | 97.94 | 98.32 | 96.43 | 96.77 | 96.13 | -0.62% | 2,238,856 |
| Aug 6, 2025 | 98.30 | 98.51 | 96.97 | 97.37 | 96.72 | -0.85% | 1,711,140 |
| Aug 5, 2025 | 97.00 | 98.59 | 95.70 | 98.20 | 97.55 | 1.93% | 3,276,262 |
| Aug 4, 2025 | 96.71 | 97.36 | 96.03 | 96.34 | 95.70 | -0.15% | 2,342,439 |
| Aug 1, 2025 | 97.61 | 98.74 | 96.25 | 96.48 | 95.84 | -2.31% | 3,551,259 |
| Jul 31, 2025 | 97.96 | 99.95 | 97.55 | 98.76 | 98.10 | -0.24% | 2,841,014 |
| Jul 30, 2025 | 99.77 | 101.08 | 98.18 | 99.00 | 98.34 | -0.48% | 5,078,371 |
| Jul 29, 2025 | 101.03 | 101.44 | 99.13 | 99.48 | 98.82 | -1.15% | 2,218,151 |
| Jul 28, 2025 | 101.49 | 101.49 | 99.32 | 100.64 | 99.97 | -0.92% | 3,003,972 |
| Jul 25, 2025 | 101.57 | 101.74 | 99.84 | 101.57 | 100.90 | 0.14% | 2,983,288 |
| Jul 24, 2025 | 100.85 | 101.76 | 99.53 | 101.43 | 100.76 | 0.32% | 4,415,640 |
| Jul 23, 2025 | 99.38 | 102.33 | 99.08 | 101.11 | 100.44 | 2.57% | 6,913,615 |
| Jul 22, 2025 | 96.47 | 99.06 | 92.47 | 98.58 | 97.93 | 6.10% | 7,152,284 |
| Jul 21, 2025 | 93.75 | 94.56 | 92.68 | 92.91 | 92.29 | -0.82% | 4,282,031 |
| Jul 18, 2025 | 95.25 | 95.25 | 93.20 | 93.68 | 93.06 | -0.39% | 3,704,225 |
| Jul 17, 2025 | 95.27 | 96.04 | 93.20 | 94.05 | 93.43 | -1.40% | 5,561,648 |