Skip to main content
PACCAR Inc (PCAR)
NASDAQ: PCAR · Real-Time Price · USD
119.61
-7.59 (-5.97%)
At close: Apr 28, 2026, 4:00 PM EDT
117.00
-2.61 (-2.18%)
After-hours: Apr 28, 2026, 4:36 PM EDT

PACCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.30128.30118.42119.61--5.97%6,214,422
Apr 27, 2026125.71128.58125.56127.20127.200.16%4,047,035
Apr 24, 2026126.61127.73125.20127.00127.000.02%2,684,402
Apr 23, 2026126.46128.71126.11126.97126.971.36%3,320,532
Apr 22, 2026126.54127.89124.53125.27125.27-0.72%2,316,818
Apr 21, 2026128.19129.31125.25126.18126.18-1.66%2,985,076
Apr 20, 2026126.11128.49125.62128.31128.311.63%2,149,600
Apr 17, 2026125.85127.89125.00126.25126.251.51%3,073,061
Apr 16, 2026123.10125.00123.10124.37124.370.72%2,788,836
Apr 15, 2026125.24125.27121.81123.48123.48-1.55%2,970,602
Apr 14, 2026127.01127.09123.61125.43125.43-1.53%3,167,343
Apr 13, 2026127.19127.50125.63127.38127.380.15%2,331,945
Apr 10, 2026127.39127.94126.47127.19127.190.11%2,466,899
Apr 9, 2026124.18127.30123.72127.05127.052.30%2,331,629
Apr 8, 2026120.30124.43120.30124.19124.195.07%3,009,928
Apr 7, 2026117.68118.46117.00118.20118.20-0.10%1,743,130
Apr 6, 2026117.88118.69117.44118.32118.32-1,986,028
Apr 2, 2026115.72118.59115.24118.32118.320.57%2,067,947
Apr 1, 2026115.78118.00115.78117.65117.651.86%2,635,522
Mar 31, 2026113.77116.39113.11115.50115.502.69%2,455,340
Mar 30, 2026114.01114.01112.03112.47112.47-0.25%2,104,128
Mar 27, 2026115.19115.23112.54112.75112.75-2.24%2,376,897
Mar 26, 2026116.09117.07115.04115.33115.33-0.87%2,491,594
Mar 25, 2026116.97117.59116.21116.34116.340.47%2,967,911
Mar 24, 2026113.11117.02112.99115.80115.801.29%1,860,478
Mar 23, 2026114.55115.08112.85114.32114.322.75%2,848,582
Mar 20, 2026112.62113.37110.36111.26111.26-1.41%5,411,862
Mar 19, 2026114.42114.77112.16112.85112.85-1.60%2,520,769
Mar 18, 2026115.43116.00114.00114.69114.69-0.64%1,727,421
Mar 17, 2026115.71116.69114.50115.43115.43-0.17%1,867,395
Mar 16, 2026116.23116.51114.15115.63115.630.25%2,603,662
Mar 13, 2026117.82118.09114.94115.34115.34-1.27%2,629,933
Mar 12, 2026117.33118.88116.68116.82116.82-1.10%2,690,607
Mar 11, 2026118.30118.57116.78118.12118.12-0.76%1,812,112
Mar 10, 2026120.27121.20118.79119.02119.02-1.37%2,122,356
Mar 9, 2026118.79121.17116.55120.67120.670.20%3,473,602
Mar 6, 2026120.87121.78119.94120.43120.43-2.36%3,453,544
Mar 5, 2026123.19123.55121.11123.34123.34-1.26%3,734,738
Mar 4, 2026124.56126.08123.75124.92124.923.08%4,848,032
Mar 3, 2026123.05123.05120.58121.19121.19-2.60%2,649,649
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