Skip to main content
PACCAR Inc (PCAR)
NASDAQ: PCAR · Real-Time Price · USD
120.67
+0.24 (0.20%)
At close: Mar 9, 2026, 4:00 PM EDT
120.67
0.00 (0.00%)
After-hours: Mar 9, 2026, 5:18 PM EDT

PACCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026118.79121.17116.55120.70-0.22%2,474,482
Mar 6, 2026120.87121.78119.94120.43120.43-2.36%3,453,294
Mar 5, 2026123.19123.55121.11123.34123.34-1.26%3,668,361
Mar 4, 2026124.56126.08123.75124.92124.923.08%4,787,648
Mar 3, 2026123.05123.05120.58121.19121.19-2.60%2,649,397
Mar 2, 2026124.64125.41122.12124.43124.43-1.32%2,655,022
Feb 27, 2026123.09126.17122.67126.09126.091.62%5,249,550
Feb 26, 2026125.17126.06123.66124.08124.08-0.40%3,847,075
Feb 25, 2026126.71127.24123.89124.58124.58-1.32%3,831,051
Feb 24, 2026125.93127.17125.53126.25126.250.15%3,375,954
Feb 23, 2026127.84129.96125.04126.06126.06-1.87%2,461,333
Feb 20, 2026124.14128.48123.82128.46128.462.85%3,452,150
Feb 19, 2026125.12125.33124.00124.90124.90-0.22%3,799,157
Feb 18, 2026126.81127.17124.90125.17125.17-1.07%3,285,218
Feb 17, 2026126.81127.75125.98126.52126.52-0.38%2,850,242
Feb 13, 2026124.80127.59124.40127.00127.001.73%3,367,611
Feb 12, 2026130.37130.70124.67124.84124.84-3.58%3,784,899
Feb 11, 2026126.73130.19126.63129.48129.481.90%3,286,753
Feb 10, 2026127.18128.00126.40127.07126.74-0.15%2,281,631
Feb 9, 2026126.73127.74125.31127.26126.93-0.07%3,069,303
Feb 6, 2026127.62128.94126.34127.35127.02-0.05%4,392,346
Feb 5, 2026128.10128.77126.44127.42127.09-1.06%4,253,330
Feb 4, 2026129.22131.88127.98128.78128.450.69%6,078,120
Feb 3, 2026124.85128.42124.85127.90127.572.64%4,138,226
Feb 2, 2026122.04124.71121.84124.61124.291.38%2,944,728
Jan 30, 2026121.89123.27120.88122.91122.59-0.33%2,373,966
Jan 29, 2026123.24124.16121.75123.32123.000.21%4,478,526
Jan 28, 2026122.61125.36122.11123.06122.741.86%3,930,880
Jan 27, 2026116.50121.44116.50120.81120.50-1.06%5,224,533
Jan 26, 2026121.69122.56120.28122.11121.790.09%3,142,727
Jan 23, 2026123.27123.79121.41122.00121.68-1.26%2,354,963
Jan 22, 2026123.62124.53122.84123.56123.240.24%2,810,262
Jan 21, 2026120.04123.99119.95123.26122.943.25%3,005,833
Jan 20, 2026119.81120.76118.88119.38119.07-1.63%2,124,343
Jan 16, 2026121.98121.99120.38121.36121.04-0.46%3,325,891
Jan 15, 2026120.03122.65119.48121.92121.602.45%3,561,519
Jan 14, 2026119.45120.53118.58119.00118.69-0.36%3,442,496
Jan 13, 2026118.46119.64117.44119.43119.120.82%2,709,653
Jan 12, 2026117.75118.63116.72118.46118.15-0.29%2,866,539
Jan 9, 2026118.16119.02116.67118.80118.490.51%1,995,304
Jan 8, 2026113.82119.05113.82118.20117.892.52%2,745,809
Jan 7, 2026116.77117.52115.14115.30115.00-1.52%2,938,567
Jan 6, 2026113.49119.21113.33117.08116.783.68%6,441,175
Jan 5, 2026111.53113.13111.30112.92112.631.22%3,149,693
Jan 2, 2026109.79112.18109.00111.56111.271.87%3,809,364
Dec 31, 2025110.89111.00109.38109.51109.23-1.31%2,103,105
Dec 30, 2025111.23111.50110.68110.96110.67-0.43%1,418,420
Dec 29, 2025111.72112.13111.08111.44111.15-0.31%1,632,152
Dec 26, 2025111.52111.92111.14111.79111.500.25%937,061
Dec 24, 2025111.85112.03111.30111.51111.22-0.19%720,682
Dec 23, 2025112.73113.06111.67111.72111.43-0.97%1,875,364
Dec 22, 2025111.89113.11111.45112.81112.521.11%2,027,656
Dec 19, 2025110.94112.70110.06111.57111.280.06%9,174,170
Dec 18, 2025111.91112.49110.71111.50109.81-0.12%4,408,168
Dec 17, 2025111.69112.49111.08111.63109.94-0.47%3,060,521
Dec 16, 2025113.32113.70110.74112.16110.46-0.71%3,532,147
Dec 15, 2025112.59113.38110.94112.96111.251.25%4,655,340
Dec 12, 2025113.24113.82111.49111.56109.87-1.09%3,343,325
Dec 11, 2025113.48114.50112.17112.79111.08-0.61%3,853,509
Dec 10, 2025108.55114.08108.41113.48111.764.20%4,199,654
Dec 9, 2025109.02109.96108.49108.91107.26-0.74%3,104,236
Dec 8, 2025110.67111.41109.29109.72108.06-0.55%4,499,869
Dec 5, 2025108.37110.64108.07110.33108.661.69%3,093,878
Dec 4, 2025109.04110.28108.35108.50106.86-0.04%4,429,407
Dec 3, 2025105.56109.30104.82108.54106.902.50%3,706,730
Dec 2, 2025104.15106.22103.71105.89104.291.85%3,057,406
Dec 1, 2025103.98105.77103.72103.97102.40-1.38%3,447,031
Nov 28, 2025104.78105.75104.41105.42103.830.45%993,135
Nov 26, 2025104.65105.69104.14104.95103.360.03%2,205,513
Nov 25, 2025102.97105.43102.53104.92103.332.40%3,225,922
Nov 24, 2025103.08104.17102.29102.46100.91-0.51%4,084,610
Nov 21, 202598.36103.5698.08102.99101.435.52%5,638,965
Nov 20, 202597.5999.5097.0597.6096.121.15%4,073,385
Nov 19, 202597.0397.8896.2096.4995.03-0.53%2,869,550
Nov 18, 202594.3998.3594.0097.0095.533.03%5,004,693
Nov 17, 202595.7196.2793.8694.1592.73-1.51%2,701,850
Nov 14, 202596.5596.5594.9895.5994.14-0.99%2,928,160
Nov 13, 202598.2298.9496.4596.5595.09-1.95%2,403,272
Nov 12, 202597.8299.9797.5798.4796.980.46%1,857,086
Nov 11, 202599.1299.6097.8998.0296.21-0.97%2,891,968
Nov 10, 202599.0999.6397.7298.9897.160.29%2,066,972
Nov 7, 202598.1498.9797.1698.6996.870.42%2,629,614
Nov 6, 2025100.77101.6298.0198.2896.47-2.44%4,843,691
Nov 5, 202597.35101.1397.18100.7498.883.94%3,941,767
Nov 4, 202596.7797.6896.2296.9295.13-0.55%3,000,876
Nov 3, 202598.1698.5296.4297.4695.66-0.96%2,752,967
Oct 31, 202598.0098.9997.1398.4096.59-0.43%2,358,609
Oct 30, 202597.7299.8097.0098.8297.000.62%2,229,981
Oct 29, 202598.79100.8897.5398.2196.40-0.97%3,037,516
Oct 28, 2025100.35100.8598.9399.1797.34-1.89%2,689,556
Oct 27, 2025100.86101.2999.99101.0899.220.95%2,978,919
Oct 24, 2025100.07100.6899.10100.1398.280.75%2,562,841
Oct 23, 2025100.47101.6998.2599.3897.55-0.42%3,275,416
Oct 22, 202599.99102.4299.2099.8097.96-0.05%4,326,389
Oct 21, 202598.71101.5697.0199.8598.012.43%5,682,965
Oct 20, 202595.5197.8595.0097.4895.682.95%5,070,907
Oct 17, 202594.3294.9793.1994.6992.94-0.49%4,287,278
Oct 16, 202595.8696.5094.0195.1693.41-0.07%2,620,339
Oct 15, 202595.8696.2094.4295.2393.470.13%1,939,486
Oct 14, 202592.4495.7892.2595.1193.362.02%2,196,508