Skip to main content
PACCAR Inc (PCAR)
NASDAQ: PCAR · Real-Time Price · USD
120.68
-1.00 (-0.82%)
At close: Jun 26, 2026, 4:00 PM EDT
120.07
-0.61 (-0.51%)
After-hours: Jun 26, 2026, 7:57 PM EDT

PACCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026121.00121.83119.54120.68120.68-0.82%4,449,196
Jun 25, 2026117.86123.03117.86121.68121.683.97%2,534,012
Jun 24, 2026117.40118.53116.32117.03117.030.21%3,425,528
Jun 23, 2026120.03120.03116.76116.78116.78-2.78%3,225,336
Jun 22, 2026119.30121.59119.01120.12120.120.98%3,340,882
Jun 18, 2026118.41120.92118.02118.95118.951.37%6,427,676
Jun 17, 2026120.30121.15116.36117.34117.34-3.06%5,593,402
Jun 16, 2026121.34122.58120.97121.04121.040.29%2,638,206
Jun 15, 2026120.64121.84119.74120.69120.691.83%2,834,122
Jun 12, 2026118.25119.10117.00118.52118.520.80%2,618,234
Jun 11, 2026114.65118.17114.15117.58117.583.15%3,203,873
Jun 10, 2026119.43120.95113.94113.99113.99-4.76%2,631,905
Jun 9, 2026118.63120.60116.73119.69119.691.06%3,086,015
Jun 8, 2026117.26119.23116.17118.44118.441.51%3,186,470
Jun 5, 2026117.62118.73116.19116.68116.68-1.17%3,675,372
Jun 4, 2026115.82118.76114.56118.07118.073.22%5,082,506
Jun 3, 2026113.30115.80112.68114.38114.381.32%3,094,723
Jun 2, 2026109.82114.05109.82112.89112.893.12%2,595,470
Jun 1, 2026108.88109.70106.77109.47109.47-0.82%3,338,820
May 29, 2026110.16112.21110.16110.37110.37-1.65%3,645,283
May 28, 2026111.60113.07110.61112.22112.22-0.04%2,117,061
May 27, 2026112.61113.82112.03112.26112.260.22%2,941,143
May 26, 2026110.97112.02110.23112.01112.012.43%2,728,423
May 22, 2026109.51109.96108.46109.35109.350.01%2,403,602
May 21, 2026110.74110.74107.78109.34109.34-2.06%3,370,484
May 20, 2026109.53112.35108.60111.64111.642.07%2,774,254
May 19, 2026110.97111.21108.73109.38109.38-2.06%2,764,976
May 18, 2026110.90111.84109.50111.68111.681.23%2,863,936
May 15, 2026112.08112.35109.83110.32110.32-2.02%2,732,613
May 14, 2026112.45113.25111.93112.60112.600.73%2,229,151
May 13, 2026112.46113.13111.56111.78111.78-0.80%1,965,255
May 12, 2026112.81113.38111.23113.03112.680.06%2,079,479
May 11, 2026114.16114.56112.24112.96112.61-1.18%2,440,556
May 8, 2026114.46114.92113.56114.31113.960.23%2,028,856
May 7, 2026116.26117.39113.97114.05113.70-2.11%2,358,444
May 6, 2026115.49117.10114.82116.51116.152.72%2,869,951
May 5, 2026114.82115.04112.69113.42113.07-0.83%2,633,083
May 4, 2026115.29116.57113.87114.37114.02-1.47%2,472,557
May 1, 2026118.70118.99116.02116.08115.72-2.29%2,692,894
Apr 30, 2026118.46120.22118.12118.80118.430.56%2,821,704
Apr 29, 2026119.60121.70117.87118.14117.77-1.23%3,402,931
Apr 28, 2026128.30128.30118.42119.61119.24-5.97%6,218,806
Apr 27, 2026125.71128.58125.56127.20126.810.16%4,051,001
Apr 24, 2026126.61127.73125.20127.00126.610.02%2,725,047
Apr 23, 2026126.46128.71126.11126.97126.581.36%3,322,779
Apr 22, 2026126.54127.89124.53125.27124.88-0.72%2,317,466
Apr 21, 2026128.19129.31125.25126.18125.79-1.66%2,985,738
Apr 20, 2026126.11128.49125.62128.31127.911.63%2,259,134
Apr 17, 2026125.85127.89125.00126.25125.861.51%3,076,701
Apr 16, 2026123.10125.00123.10124.37123.980.72%2,789,036
Apr 15, 2026125.24125.27121.81123.48123.10-1.55%2,974,989
Apr 14, 2026127.01127.09123.61125.43125.04-1.53%3,169,654
Apr 13, 2026127.19127.50125.63127.38126.990.15%2,332,223
Apr 10, 2026127.39127.94126.47127.19126.800.11%2,468,191
Apr 9, 2026124.18127.30123.72127.05126.662.30%2,331,812
Apr 8, 2026120.30124.43120.30124.19123.815.07%3,011,109
Apr 7, 2026117.68118.46117.00118.20117.83-0.10%1,780,259
Apr 6, 2026117.88118.69117.44118.32117.95-2,095,083
Apr 2, 2026115.72118.59115.24118.32117.950.57%2,068,388
Apr 1, 2026115.78118.00115.78117.65117.291.86%2,646,363
Mar 31, 2026113.77116.39113.11115.50115.142.69%2,459,989
Mar 30, 2026114.01114.01112.03112.47112.12-0.25%2,193,613
Mar 27, 2026115.19115.23112.54112.75112.40-2.24%2,377,108
Mar 26, 2026116.09117.07115.04115.33114.97-0.87%2,492,712
Mar 25, 2026116.97117.59116.21116.34115.980.47%2,967,913
Mar 24, 2026113.11117.02112.99115.80115.441.29%1,860,478
Mar 23, 2026114.55115.08112.85114.32113.972.75%2,848,582
Mar 20, 2026112.62113.37110.36111.26110.92-1.41%5,411,862
Mar 19, 2026114.42114.77112.16112.85112.50-1.60%2,520,769
Mar 18, 2026115.43116.00114.00114.69114.33-0.64%1,727,421
Mar 17, 2026115.71116.69114.50115.43115.07-0.17%1,867,395
Mar 16, 2026116.23116.51114.15115.63115.270.25%2,603,662
Mar 13, 2026117.82118.09114.94115.34114.98-1.27%2,629,933
Mar 12, 2026117.33118.88116.68116.82116.46-1.10%2,690,607
Mar 11, 2026118.30118.57116.78118.12117.75-0.76%1,812,112
Mar 10, 2026120.27121.20118.79119.02118.65-1.37%2,122,356
Mar 9, 2026118.79121.17116.55120.67120.300.20%3,473,602
Mar 6, 2026120.87121.78119.94120.43120.06-2.36%3,453,544
Mar 5, 2026123.19123.55121.11123.34122.96-1.26%3,734,738
Mar 4, 2026124.56126.08123.75124.92124.533.08%4,848,032
Mar 3, 2026123.05123.05120.58121.19120.81-2.60%2,649,649
Mar 2, 2026124.64125.41122.12124.43124.04-1.32%2,655,022
Feb 27, 2026123.09126.17122.67126.09125.701.62%5,249,550
Feb 26, 2026125.17126.06123.66124.08123.70-0.40%3,847,075
Feb 25, 2026126.71127.24123.89124.58124.19-1.32%3,831,051
Feb 24, 2026125.93127.17125.53126.25125.860.15%3,375,954
Feb 23, 2026127.84129.96125.04126.06125.67-1.87%2,461,333
Feb 20, 2026124.14128.48123.82128.46128.062.85%3,452,150
Feb 19, 2026125.12125.33124.00124.90124.51-0.22%3,799,157
Feb 18, 2026126.81127.17124.90125.17124.78-1.07%3,285,218
Feb 17, 2026126.81127.75125.98126.52126.13-0.38%2,850,242
Feb 13, 2026124.80127.59124.40127.00126.611.73%3,367,611
Feb 12, 2026130.37130.70124.67124.84124.45-3.58%3,784,899
Feb 11, 2026126.73130.19126.63129.48129.082.16%3,286,753
Feb 10, 2026127.18128.00126.40127.07126.35-0.15%2,281,631
Feb 9, 2026126.73127.74125.31127.26126.54-0.07%3,069,303
Feb 6, 2026127.62128.94126.34127.35126.63-0.05%4,392,346
Feb 5, 2026128.10128.77126.44127.42126.70-1.06%4,253,330
Feb 4, 2026129.22131.88127.98128.78128.050.69%6,078,120
Feb 3, 2026124.85128.42124.85127.90127.172.64%4,138,226