PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	104.00	104.00	102.82	102.82	102.82	-0.25%	7
Jan 29, 2026	103.86	103.86	103.08	103.08	103.08	1.84%	166
Jan 28, 2026	101.22	101.22	101.22	101.22	101.22	-1.73%	29
Jan 27, 2026	103.00	103.00	103.00	103.00	103.00	1.12%	1
Jan 26, 2026	102.64	102.64	101.86	101.86	101.86	-1.83%	10
Jan 23, 2026	104.44	104.44	103.76	103.76	103.76	-1.43%	1
Jan 22, 2026	105.26	105.26	105.26	105.26	105.26	1.58%	-
Jan 21, 2026	103.62	103.62	103.62	103.62	103.62	1.03%	-
Jan 20, 2026	102.56	102.56	102.56	102.56	102.56	-1.78%	-
Jan 16, 2026	105.76	105.76	104.42	104.42	104.42	1.50%	29
Jan 14, 2026	102.88	102.88	102.88	102.88	102.88	1.54%	-
Jan 13, 2026	101.32	101.32	101.32	101.32	101.32	0.36%	-
Jan 12, 2026	100.86	100.96	100.86	100.96	100.96	-0.37%	111
Jan 9, 2026	101.34	101.34	101.34	101.34	101.34	0.18%	-
Jan 8, 2026	101.16	101.16	101.16	101.16	101.16	1.68%	-
Jan 7, 2026	99.52	99.52	99.49	99.49	99.49	-1.61%	5
Jan 6, 2026	101.12	101.12	101.12	101.12	101.12	5.71%	24
Jan 5, 2026	95.66	95.66	95.66	95.66	95.66	1.11%	-
Jan 2, 2026	94.61	94.61	94.61	94.61	94.61	0.17%	-
Dec 30, 2025	94.45	94.45	94.45	94.45	94.45	-0.18%	-
Dec 29, 2025	94.62	94.62	94.62	94.62	94.62	-0.60%	-
Dec 23, 2025	95.19	95.19	95.19	95.19	95.19	-0.54%	-
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%	-