PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	101.20	102.18	101.20	102.18	102.18	0.61%	-
Jan 8, 2026	98.15	101.98	98.15	101.56	101.56	2.94%	-
Jan 7, 2026	99.93	100.06	98.66	98.66	98.66	-1.58%	-
Jan 6, 2026	97.95	100.96	97.95	100.24	100.24	4.16%	349
Jan 5, 2026	95.50	96.32	95.50	96.24	96.24	1.10%	-
Jan 2, 2026	92.98	95.19	92.98	95.19	95.19	0.92%	-
Dec 30, 2025	94.32	94.32	94.32	94.32	94.32	-0.39%	-
Dec 29, 2025	94.60	94.74	94.57	94.69	94.69	-0.02%	-
Dec 23, 2025	95.51	95.51	94.71	94.71	94.71	-1.29%	-
Dec 22, 2025	95.09	95.95	95.09	95.95	95.95	0.75%	-
Dec 19, 2025	95.30	95.60	94.23	95.24	95.24	0.15%	-
Dec 18, 2025	94.70	95.52	94.70	95.10	93.90	0.20%	-
Dec 17, 2025	95.63	95.63	94.56	94.91	93.72	-0.39%	-
Dec 16, 2025	95.65	96.04	95.27	95.28	94.08	-0.86%	-
Dec 15, 2025	95.01	96.11	95.01	96.11	94.90	0.80%	-
Dec 12, 2025	96.07	96.54	95.02	95.35	94.15	-0.72%	135
Dec 11, 2025	96.42	96.91	95.71	96.04	94.83	-1.22%	-
Dec 10, 2025	93.40	97.23	93.40	97.23	96.01	3.94%	100
Dec 9, 2025	94.01	94.18	93.54	93.54	92.36	-0.64%	-
Dec 8, 2025	94.44	95.16	94.14	94.14	92.96	-0.72%	-
Dec 5, 2025	92.88	94.82	92.88	94.82	93.63	1.80%	-
Dec 4, 2025	93.02	93.87	93.02	93.14	91.97	0.22%	-
Dec 3, 2025	90.90	92.94	90.43	92.94	91.77	2.05%	87
Dec 2, 2025	89.25	91.07	89.25	91.07	89.92	1.81%	-
Dec 1, 2025	90.13	90.89	89.45	89.45	88.33	-1.24%	49
Nov 28, 2025	90.18	90.92	90.18	90.57	89.43	0.67%	-
Nov 27, 2025	90.29	90.32	89.97	89.97	88.84	-0.63%	-
Nov 26, 2025	90.58	90.90	90.14	90.54	89.40	-0.32%	-
Nov 25, 2025	88.62	90.89	88.62	90.83	89.69	2.29%	75
Nov 24, 2025	89.26	90.07	88.80	88.80	87.68	-0.73%	-
Nov 21, 2025	84.62	89.80	84.62	89.45	88.33	5.67%	-
Nov 20, 2025	84.04	85.58	84.04	84.65	83.59	1.06%	-
Nov 19, 2025	83.53	84.09	83.29	83.76	82.71	-0.07%	-
Nov 18, 2025	80.54	84.68	80.54	83.82	82.77	3.16%	-
Nov 17, 2025	82.10	82.66	81.17	81.25	80.23	-1.12%	-
Nov 14, 2025	82.68	82.68	81.96	82.17	81.14	-1.00%	101
Nov 13, 2025	85.02	85.02	83.00	83.00	81.96	-2.26%	-
Nov 12, 2025	84.26	85.74	84.26	84.92	83.85	0.58%	-
Nov 11, 2025	85.36	85.54	84.43	84.43	83.09	-1.48%	-
Nov 10, 2025	85.20	85.70	84.78	85.70	84.34	0.67%	-
Nov 7, 2025	85.11	85.20	84.42	85.13	83.78	-0.48%	75
Nov 6, 2025	87.24	87.31	85.34	85.54	84.18	-2.39%	214
Nov 5, 2025	84.25	87.63	84.25	87.63	86.24	3.89%	50
Nov 4, 2025	83.76	84.54	83.76	84.35	83.01	-0.22%	-
Nov 3, 2025	84.77	85.14	84.19	84.54	83.20	-0.54%	-
Oct 31, 2025	85.14	85.70	85.00	85.00	83.65	-0.16%	11
Oct 30, 2025	84.29	85.64	84.29	85.14	83.79	0.76%	-
Oct 29, 2025	84.98	85.32	84.44	84.50	83.16	-0.38%	-
Oct 28, 2025	86.36	87.10	84.82	84.82	83.47	-1.94%	125
Oct 27, 2025	86.29	86.90	86.12	86.50	85.12	0.55%	75