PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	95.59	95.71	95.59	95.71	95.71	-0.01%	8
Dec 19, 2025	95.32	95.99	95.32	95.72	95.72	0.56%	203
Dec 18, 2025	95.19	95.19	95.19	95.19	94.00	0.27%	-
Dec 17, 2025	95.59	95.59	94.93	94.93	93.74	-0.75%	5
Dec 16, 2025	95.65	95.65	95.65	95.65	94.45	-0.16%	-
Dec 15, 2025	95.57	95.80	95.56	95.80	94.60	0.02%	500
Dec 12, 2025	95.33	95.78	95.33	95.78	94.58	-0.77%	110
Dec 11, 2025	96.00	97.29	96.00	96.52	95.31	1.77%	1,004
Dec 10, 2025	94.84	94.84	94.84	94.84	93.65	0.96%	-
Dec 9, 2025	93.94	93.94	93.94	93.94	92.76	-1.24%	-
Dec 8, 2025	95.33	95.33	95.12	95.12	93.93	0.18%	212
Dec 5, 2025	94.95	94.95	94.95	94.95	93.76	0.88%	-
Dec 4, 2025	94.12	94.12	94.12	94.12	92.94	2.46%	-
Dec 3, 2025	90.22	91.86	90.22	91.86	90.71	2.39%	16
Dec 2, 2025	89.72	89.72	89.72	89.72	88.60	-1.06%	-
Dec 1, 2025	90.68	90.68	90.68	90.68	89.54	-0.41%	-
Nov 28, 2025	91.05	91.05	91.05	91.05	89.91	0.91%	-
Nov 27, 2025	90.02	90.23	90.02	90.23	89.10	-0.62%	70
Nov 26, 2025	91.47	91.47	90.79	90.79	89.65	-0.07%	18
Nov 25, 2025	90.85	90.85	90.85	90.85	89.71	1.06%	-
Nov 24, 2025	89.06	89.90	89.06	89.90	88.77	4.41%	33
Nov 20, 2025	84.82	86.10	84.82	86.10	85.02	2.54%	27
Nov 19, 2025	83.97	83.97	83.97	83.97	82.92	0.86%	-
Nov 18, 2025	83.25	83.25	83.25	83.25	82.21	1.45%	-
Nov 17, 2025	82.06	82.06	82.06	82.06	81.03	-0.33%	-
Nov 14, 2025	82.58	82.58	82.33	82.33	81.30	-2.37%	100
Nov 13, 2025	84.33	84.33	84.33	84.33	83.27	-1.43%	-
Nov 12, 2025	85.55	85.55	85.55	85.55	84.48	-0.15%	-
Nov 11, 2025	85.68	85.68	85.68	85.68	84.33	0.94%	-
Nov 10, 2025	86.30	86.30	84.88	84.88	83.54	0.32%	1
Nov 7, 2025	84.61	84.61	84.61	84.61	83.27	-1.42%	-
Nov 6, 2025	85.83	85.83	85.83	85.83	84.47	0.63%	-
Nov 5, 2025	85.29	85.29	85.29	85.29	83.94	1.23%	-
Nov 4, 2025	84.54	84.54	84.25	84.25	82.92	-0.74%	2
Nov 3, 2025	83.90	84.88	83.90	84.88	83.54	-0.49%	3
Oct 31, 2025	85.30	85.30	85.30	85.30	83.95	-0.66%	-
Oct 30, 2025	85.87	85.87	85.87	85.87	84.51	0.43%	-
Oct 29, 2025	85.50	85.50	85.50	85.50	84.15	-0.84%	-
Oct 28, 2025	87.14	87.14	86.22	86.22	84.86	-0.15%	100
Oct 27, 2025	86.74	86.74	86.35	86.35	84.99	0.76%	5
Oct 24, 2025	85.70	85.70	85.70	85.70	84.35	-0.16%	-
Oct 23, 2025	85.84	85.84	85.84	85.84	84.48	-2.37%	-
Oct 22, 2025	86.42	87.92	86.42	87.92	86.53	1.64%	110
Oct 21, 2025	83.78	86.50	82.59	86.50	85.13	6.53%	714
Oct 20, 2025	81.48	81.48	81.20	81.20	79.92	1.40%	308
Oct 17, 2025	79.94	80.70	79.94	80.08	78.81	-1.95%	827
Oct 16, 2025	82.41	82.41	81.67	81.67	80.38	-0.39%	65
Oct 15, 2025	81.39	81.99	81.00	81.99	80.69	0.94%	1,610
Oct 14, 2025	81.23	81.23	81.23	81.23	79.95	0.51%	-
Oct 13, 2025	80.82	80.82	80.82	80.82	79.54	0.36%	-