PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	124.12	127.41	123.82	127.41	127.41	2.34%	96
Feb 19, 2026	128.00	128.00	124.02	124.50	124.50	-1.11%	370
Feb 18, 2026	127.50	127.50	125.90	125.90	125.90	-0.93%	18
Feb 17, 2026	127.73	127.76	125.10	127.08	127.08	-0.29%	1,467
Feb 13, 2026	122.00	127.46	122.00	127.45	127.45	1.67%	637
Feb 12, 2026	129.50	131.29	124.73	125.36	125.36	-3.03%	744
Feb 11, 2026	129.39	129.39	126.91	129.28	129.28	1.53%	496
Feb 10, 2026	128.15	128.39	126.47	127.34	127.01	-0.25%	908
Feb 9, 2026	127.35	128.87	124.88	127.66	127.32	0.32%	310
Feb 6, 2026	127.42	129.00	126.72	127.25	126.92	-0.57%	354
Feb 5, 2026	129.81	130.00	126.77	127.98	127.64	-0.56%	352
Feb 4, 2026	128.00	131.67	127.44	128.70	128.36	1.52%	715
Feb 3, 2026	124.97	128.29	123.36	126.77	126.44	2.24%	1,342
Feb 2, 2026	120.17	123.99	120.17	123.99	123.67	1.03%	160
Jan 30, 2026	121.12	124.00	121.12	122.72	122.40	0.03%	92
Jan 29, 2026	124.29	125.59	122.30	122.69	122.37	-1.24%	76
Jan 28, 2026	119.38	125.04	119.38	124.22	123.90	3.62%	237
Jan 27, 2026	117.00	120.77	116.50	119.89	119.57	-1.73%	1,377
Jan 26, 2026	121.20	122.00	120.73	122.00	121.68	0.24%	70
Jan 23, 2026	122.93	124.99	121.71	121.71	121.39	-1.53%	69
Jan 22, 2026	123.26	124.00	123.16	123.60	123.28	1.29%	748
Jan 21, 2026	118.55	122.03	118.55	122.03	121.71	2.18%	77
Jan 20, 2026	120.04	120.52	119.01	119.42	119.11	-1.68%	308
Jan 16, 2026	122.77	122.77	120.85	121.46	121.14	-0.24%	303
Jan 15, 2026	119.40	122.48	119.40	121.76	121.44	2.13%	316
Jan 14, 2026	118.66	120.31	118.66	119.22	118.91	0.17%	266
Jan 13, 2026	117.64	119.63	117.29	119.02	118.71	1.01%	129
Jan 12, 2026	117.30	117.91	117.30	117.83	117.52	-0.30%	347
Jan 9, 2026	118.16	118.42	117.74	118.19	117.88	-0.48%	86
Jan 8, 2026	114.27	118.81	114.27	118.76	118.45	1.84%	400
Jan 7, 2026	117.09	117.09	115.88	116.62	116.32	-1.08%	35
Jan 6, 2026	113.38	118.87	113.38	117.89	117.59	4.40%	763
Jan 5, 2026	112.05	112.92	111.06	112.92	112.63	1.88%	733
Jan 2, 2026	110.00	111.03	109.17	110.83	110.54	0.61%	590
Dec 31, 2025	110.08	111.00	110.08	110.16	109.87	-1.00%	44
Dec 30, 2025	111.24	111.41	111.15	111.27	110.98	0.09%	49
Dec 29, 2025	111.57	111.77	111.17	111.17	110.88	-0.50%	11,210
Dec 24, 2025	112.58	112.58	111.40	111.73	111.44	-0.28%	162
Dec 23, 2025	112.03	112.73	112.03	112.04	111.75	-0.45%	692
Dec 22, 2025	112.00	112.69	111.89	112.55	112.26	0.43%	464
Dec 19, 2025	110.21	112.61	110.21	112.07	111.78	0.73%	106
Dec 18, 2025	110.72	111.91	110.72	111.26	109.57	-0.19%	212
Dec 17, 2025	112.81	112.81	111.13	111.47	109.78	0.63%	685
Dec 16, 2025	112.97	113.05	110.78	110.78	109.10	-2.02%	22
Dec 15, 2025	112.59	113.06	111.89	113.06	111.34	0.56%	783
Dec 12, 2025	112.04	113.01	112.04	112.42	110.72	-0.89%	26
Dec 11, 2025	113.73	114.00	113.14	113.43	111.71	1.69%	427
Dec 10, 2025	109.27	111.55	109.27	111.55	109.85	2.32%	145
Dec 9, 2025	108.96	109.72	108.96	109.02	107.37	-0.66%	8,370
Dec 8, 2025	110.51	111.12	109.74	109.74	108.08	-0.15%	126