PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	106.16	108.68	105.00	108.68	108.68	2.57%	-
Feb 19, 2026	105.80	106.04	105.50	105.96	105.96	-0.30%	25
Feb 18, 2026	106.62	107.20	106.28	106.28	106.28	-0.23%	-
Feb 17, 2026	106.40	107.36	106.40	106.52	106.52	-0.43%	-
Feb 16, 2026	107.00	107.10	106.94	106.98	106.98	0.43%	-
Feb 13, 2026	105.22	107.18	105.00	106.52	106.52	1.29%	40
Feb 12, 2026	109.26	109.66	105.16	105.16	105.16	-3.72%	-
Feb 11, 2026	106.34	109.22	106.34	109.22	109.22	2.40%	-
Feb 10, 2026	106.48	107.04	106.02	106.66	106.38	-0.21%	-
Feb 9, 2026	107.32	107.32	106.32	106.88	106.60	-0.89%	-
Feb 6, 2026	107.64	108.20	107.48	107.84	107.56	0.04%	81
Feb 5, 2026	108.82	108.82	107.62	107.80	107.52	-1.32%	66
Feb 4, 2026	108.10	110.10	108.10	109.24	108.96	0.87%	-
Feb 3, 2026	105.24	108.30	105.24	108.30	108.02	2.54%	-
Feb 2, 2026	102.28	105.62	102.28	105.62	105.35	2.07%	-
Jan 30, 2026	102.54	103.48	102.44	103.48	103.21	0.58%	-
Jan 29, 2026	102.50	102.88	102.38	102.88	102.61	-0.19%	-
Jan 28, 2026	100.44	104.24	100.44	103.08	102.81	2.96%	75
Jan 27, 2026	102.60	102.60	97.84	100.12	99.86	-2.36%	453
Jan 26, 2026	102.54	102.54	102.54	102.54	102.27	-2.36%	-
Jan 23, 2026	105.02	105.02	105.02	105.02	104.75	-0.70%	-
Jan 22, 2026	105.76	105.76	105.76	105.76	105.49	4.51%	-
Jan 21, 2026	101.20	101.20	101.20	101.20	100.94	-1.04%	-
Jan 20, 2026	102.30	102.30	102.26	102.26	101.99	-0.91%	35
Jan 19, 2026	103.20	103.20	103.20	103.20	102.93	-1.66%	-
Jan 16, 2026	104.94	104.94	104.94	104.94	104.67	2.88%	-
Jan 15, 2026	102.00	102.00	102.00	102.00	101.74	-0.37%	-
Jan 14, 2026	102.06	102.38	101.98	102.38	102.11	-0.12%	-
Jan 13, 2026	101.28	102.50	101.12	102.50	102.23	0.91%	30
Jan 12, 2026	101.88	101.88	100.16	101.58	101.32	-0.59%	18
Jan 9, 2026	101.20	102.18	101.20	102.18	101.91	0.61%	-
Jan 8, 2026	98.15	101.98	98.15	101.56	101.30	2.94%	-
Jan 7, 2026	99.93	100.06	98.66	98.66	98.40	-1.58%	-
Jan 6, 2026	97.95	100.96	97.95	100.24	99.98	4.16%	349
Jan 5, 2026	95.50	96.32	95.50	96.24	95.99	1.10%	-
Jan 2, 2026	92.98	95.19	92.98	95.19	94.94	0.92%	-
Dec 30, 2025	94.32	94.32	94.32	94.32	94.08	-0.39%	-
Dec 29, 2025	94.60	94.74	94.57	94.69	94.44	-0.02%	-
Dec 23, 2025	95.51	95.51	94.71	94.71	94.46	-1.29%	-
Dec 22, 2025	95.09	95.95	95.09	95.95	95.70	0.75%	-
Dec 19, 2025	95.30	95.60	94.23	95.24	94.99	0.15%	-
Dec 18, 2025	94.70	95.52	94.70	95.10	93.66	0.20%	-
Dec 17, 2025	95.63	95.63	94.56	94.91	93.48	-0.39%	-
Dec 16, 2025	95.65	96.04	95.27	95.28	93.84	-0.86%	-
Dec 15, 2025	95.01	96.11	95.01	96.11	94.66	0.80%	-
Dec 12, 2025	96.07	96.54	95.02	95.35	93.91	-0.72%	135
Dec 11, 2025	96.42	96.91	95.71	96.04	94.59	-1.22%	-
Dec 10, 2025	93.40	97.23	93.40	97.23	95.76	3.94%	100
Dec 9, 2025	94.01	94.18	93.54	93.54	92.13	-0.64%	-
Dec 8, 2025	94.44	95.16	94.14	94.14	92.72	-0.72%	-