PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	110.21	112.61	110.21	112.07	112.07	0.73%	106
Dec 18, 2025	110.72	111.91	110.72	111.26	109.87	-0.19%	212
Dec 17, 2025	112.81	112.81	111.13	111.47	110.08	0.63%	685
Dec 16, 2025	112.97	113.05	110.78	110.78	109.39	-2.02%	22
Dec 15, 2025	112.59	113.06	111.89	113.06	111.64	0.56%	783
Dec 12, 2025	112.04	113.01	112.04	112.42	111.01	-0.89%	26
Dec 11, 2025	113.73	114.00	113.14	113.43	112.01	1.69%	427
Dec 10, 2025	109.27	111.55	109.27	111.55	110.15	2.32%	145
Dec 9, 2025	108.96	109.72	108.96	109.02	107.66	-0.66%	8,370
Dec 8, 2025	110.51	111.12	109.74	109.74	108.37	-0.15%	126
Dec 5, 2025	107.87	110.20	107.68	109.91	108.53	0.87%	127
Dec 4, 2025	108.98	110.08	107.79	108.96	107.60	0.82%	346
Dec 3, 2025	105.90	108.08	105.90	108.08	106.73	2.51%	289
Dec 2, 2025	104.09	105.44	104.04	105.44	104.12	0.10%	250
Dec 1, 2025	104.70	106.15	103.92	105.34	104.02	-0.07%	584
Nov 28, 2025	104.13	105.55	104.13	105.41	104.09	-0.15%	263
Nov 26, 2025	104.14	105.57	104.14	105.57	104.25	0.39%	223
Nov 25, 2025	103.78	105.33	103.78	105.16	103.84	1.42%	638
Nov 24, 2025	103.05	104.05	99.90	103.69	102.39	1.63%	630
Nov 21, 2025	97.53	103.34	96.71	102.02	100.74	4.02%	1,353
Nov 20, 2025	98.08	98.83	98.08	98.08	96.85	1.15%	122
Nov 19, 2025	97.05	97.87	96.46	96.96	95.74	-1.10%	268
Nov 18, 2025	93.12	98.04	93.12	98.04	96.81	3.69%	478
Nov 17, 2025	95.65	95.84	94.55	94.55	93.37	-1.22%	30
Nov 14, 2025	96.38	96.38	95.07	95.72	94.52	-1.74%	30
Nov 13, 2025	98.98	98.98	97.40	97.42	96.20	-1.47%	707
Nov 12, 2025	97.56	99.86	97.56	98.87	97.63	0.25%	148
Nov 11, 2025	98.86	98.86	98.60	98.62	97.06	0.61%	8
Nov 10, 2025	98.50	98.83	97.98	98.02	96.47	0.07%	143
Nov 7, 2025	97.13	98.76	97.13	97.95	96.40	-0.87%	165
Nov 6, 2025	101.00	101.20	98.27	98.81	97.25	-1.42%	280
Nov 5, 2025	97.57	100.46	97.27	100.23	98.64	3.59%	751
Nov 4, 2025	96.77	96.89	96.38	96.76	95.23	-1.37%	177
Nov 3, 2025	98.38	98.38	96.52	98.10	96.55	-0.29%	278
Oct 31, 2025	98.00	98.65	97.50	98.39	96.83	-0.45%	84
Oct 30, 2025	98.15	99.25	98.15	98.83	97.27	0.15%	20
Oct 29, 2025	97.93	100.30	97.93	98.68	97.12	-1.02%	195
Oct 28, 2025	100.01	100.59	99.70	99.70	98.12	-0.50%	12
Oct 27, 2025	100.86	101.26	100.20	100.20	98.62	0.91%	11,134
Oct 24, 2025	100.81	100.81	99.30	99.30	97.73	0.82%	9
Oct 23, 2025	100.89	101.26	98.49	98.49	96.93	-1.79%	16
Oct 22, 2025	99.78	102.26	99.78	100.29	98.70	0.98%	184
Oct 21, 2025	97.46	101.25	94.05	99.32	97.75	1.79%	1,178
Oct 20, 2025	95.94	97.57	95.03	97.57	96.03	3.74%	207
Oct 17, 2025	94.69	94.69	93.43	94.05	92.56	-0.36%	139
Oct 16, 2025	96.19	96.19	94.39	94.39	92.90	-1.51%	45
Oct 15, 2025	95.86	96.04	95.25	95.83	94.32	0.37%	209
Oct 14, 2025	92.28	95.48	92.28	95.48	93.97	2.27%	79
Oct 13, 2025	93.70	94.17	92.88	93.36	91.89	-0.34%	190
Oct 10, 2025	95.71	95.71	92.96	93.68	92.20	-1.78%	97