PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	105.08	105.08	105.08	105.08	105.08	-0.40%	-
Feb 26, 2026	105.50	105.50	105.50	105.50	105.50	-0.08%	-
Feb 25, 2026	106.68	106.68	105.58	105.58	105.58	-3.14%	37
Feb 23, 2026	109.00	109.00	109.00	109.00	109.00	1.91%	200
Feb 20, 2026	106.96	106.96	106.96	106.96	106.96	0.81%	-
Feb 19, 2026	106.00	106.10	106.00	106.10	106.10	-1.10%	30
Feb 18, 2026	107.28	107.28	107.28	107.28	107.28	-0.35%	-
Feb 17, 2026	107.54	107.66	107.54	107.66	107.66	0.71%	1
Feb 13, 2026	106.90	106.90	106.90	106.90	106.90	0.09%	-
Feb 12, 2026	108.38	108.38	106.80	106.80	106.80	-1.62%	8
Feb 11, 2026	108.56	108.56	108.56	108.56	108.56	1.61%	-
Feb 10, 2026	106.84	106.84	106.84	106.84	106.56	0.24%	-
Feb 9, 2026	108.68	108.70	106.58	106.58	106.30	-1.31%	113
Feb 6, 2026	108.00	108.00	108.00	108.00	107.72	-0.57%	-
Feb 5, 2026	108.62	108.62	108.62	108.62	108.34	-1.42%	-
Feb 4, 2026	109.88	110.18	109.88	110.18	109.89	2.00%	26
Feb 3, 2026	106.04	108.02	106.04	108.02	107.74	3.53%	10
Feb 2, 2026	104.34	104.34	104.34	104.34	104.07	1.48%	-
Jan 30, 2026	104.00	104.00	102.82	102.82	102.55	-0.25%	7
Jan 29, 2026	103.86	103.86	103.08	103.08	102.81	1.84%	166
Jan 28, 2026	101.22	101.22	101.22	101.22	100.96	-1.73%	29
Jan 27, 2026	103.00	103.00	103.00	103.00	102.73	1.12%	1
Jan 26, 2026	102.64	102.64	101.86	101.86	101.60	-1.83%	10
Jan 23, 2026	104.44	104.44	103.76	103.76	103.49	-1.43%	1
Jan 22, 2026	105.26	105.26	105.26	105.26	104.99	1.58%	-
Jan 21, 2026	103.62	103.62	103.62	103.62	103.35	1.03%	-
Jan 20, 2026	102.56	102.56	102.56	102.56	102.29	-1.78%	-
Jan 16, 2026	105.76	105.76	104.42	104.42	104.15	1.50%	29
Jan 14, 2026	102.88	102.88	102.88	102.88	102.61	1.54%	-
Jan 13, 2026	101.32	101.32	101.32	101.32	101.06	0.36%	-
Jan 12, 2026	100.86	100.96	100.86	100.96	100.70	-0.37%	111
Jan 9, 2026	101.34	101.34	101.34	101.34	101.08	0.18%	-
Jan 8, 2026	101.16	101.16	101.16	101.16	100.90	1.68%	-
Jan 7, 2026	99.52	99.52	99.49	99.49	99.23	-1.61%	5
Jan 6, 2026	101.12	101.12	101.12	101.12	100.86	5.71%	24
Jan 5, 2026	95.66	95.66	95.66	95.66	95.41	1.11%	-
Jan 2, 2026	94.61	94.61	94.61	94.61	94.36	0.17%	-
Dec 30, 2025	94.45	94.45	94.45	94.45	94.20	-0.18%	-
Dec 29, 2025	94.62	94.62	94.62	94.62	94.37	-0.60%	-
Dec 23, 2025	95.19	95.19	95.19	95.19	94.94	-0.54%	-
Dec 22, 2025	95.59	95.71	95.59	95.71	95.46	-0.01%	8
Dec 19, 2025	95.32	95.99	95.32	95.72	95.47	0.56%	203
Dec 18, 2025	95.19	95.19	95.19	95.19	93.75	0.27%	-
Dec 17, 2025	95.59	95.59	94.93	94.93	93.50	-0.75%	5
Dec 16, 2025	95.65	95.65	95.65	95.65	94.21	-0.16%	-
Dec 15, 2025	95.57	95.80	95.56	95.80	94.35	0.02%	500
Dec 12, 2025	95.33	95.78	95.33	95.78	94.33	-0.77%	110
Dec 11, 2025	96.00	97.29	96.00	96.52	95.06	1.77%	1,004
Dec 10, 2025	94.84	94.84	94.84	94.84	93.41	0.96%	-
Dec 9, 2025	93.94	93.94	93.94	93.94	92.52	-1.24%	-