PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	97.13	98.76	97.13	97.95	97.95	-0.87%	165
Nov 6, 2025	101.00	101.20	98.27	98.81	98.81	-1.42%	280
Nov 5, 2025	97.57	100.46	97.27	100.23	100.23	3.59%	751
Nov 4, 2025	96.77	96.89	96.38	96.76	96.76	-1.37%	177
Nov 3, 2025	98.38	98.38	96.52	98.10	98.10	-0.29%	278
Oct 31, 2025	98.00	98.65	97.50	98.39	98.39	-0.45%	84
Oct 30, 2025	98.15	99.25	98.15	98.83	98.83	0.15%	20
Oct 29, 2025	97.93	100.30	97.93	98.68	98.68	-1.02%	195
Oct 28, 2025	100.01	100.59	99.70	99.70	99.70	-0.50%	12
Oct 27, 2025	100.86	101.26	100.20	100.20	100.20	0.91%	11,134
Oct 24, 2025	100.81	100.81	99.30	99.30	99.30	0.82%	9
Oct 23, 2025	100.89	101.26	98.49	98.49	98.49	-1.79%	16
Oct 22, 2025	99.78	102.26	99.78	100.29	100.29	0.98%	184
Oct 21, 2025	97.46	101.25	94.05	99.32	99.32	1.79%	1,178
Oct 20, 2025	95.94	97.57	95.03	97.57	97.57	3.74%	207
Oct 17, 2025	94.69	94.69	93.43	94.05	94.05	-0.36%	139
Oct 16, 2025	96.19	96.19	94.39	94.39	94.39	-1.51%	45
Oct 15, 2025	95.86	96.04	95.25	95.83	95.83	0.37%	209
Oct 14, 2025	92.28	95.48	92.28	95.48	95.48	2.27%	79
Oct 13, 2025	93.70	94.17	92.88	93.36	93.36	-0.34%	190
Oct 10, 2025	95.71	95.71	92.96	93.68	93.68	-1.78%	97
Oct 9, 2025	96.28	96.61	95.21	95.38	95.38	-1.50%	473
Oct 8, 2025	95.64	97.39	95.64	96.83	96.83	-0.30%	137
Oct 7, 2025	98.66	98.66	96.94	97.13	97.13	-2.14%	345
Oct 6, 2025	98.09	99.41	97.60	99.25	99.25	0.39%	283
Oct 3, 2025	99.36	99.41	98.42	98.86	98.86	1.37%	147
Oct 2, 2025	97.55	98.57	97.16	97.52	97.52	0.55%	90
Oct 1, 2025	97.67	98.67	96.99	96.99	96.99	-1.81%	84
Sep 30, 2025	99.88	99.88	98.48	98.78	98.78	-0.63%	506
Sep 29, 2025	100.60	100.93	99.33	99.41	99.41	-0.68%	587
Sep 26, 2025	100.45	101.80	99.10	100.10	100.10	4.69%	3,653
Sep 25, 2025	96.28	96.50	95.53	95.62	95.62	-1.83%	427
Sep 24, 2025	97.98	98.25	97.28	97.40	97.40	-0.72%	373
Sep 23, 2025	97.15	98.77	96.91	98.10	98.10	0.51%	46
Sep 22, 2025	99.41	99.41	97.60	97.60	97.60	-2.10%	1,801
Sep 19, 2025	100.51	100.51	99.20	99.69	99.69	-1.57%	130
Sep 18, 2025	100.18	101.28	99.64	101.28	101.28	-0.95%	33
Sep 17, 2025	102.88	103.72	102.25	102.25	102.25	-0.21%	47
Sep 16, 2025	102.22	102.57	101.88	102.47	102.47	0.55%	192
Sep 15, 2025	104.80	104.80	101.53	101.91	101.91	0.45%	137
Sep 12, 2025	101.70	101.75	100.68	101.46	101.46	-0.07%	115
Sep 11, 2025	97.58	101.65	97.58	101.53	101.53	3.14%	79
Sep 10, 2025	97.10	98.44	97.10	98.44	98.44	1.04%	11
Sep 9, 2025	98.15	98.41	97.43	97.43	97.43	-0.04%	27
Sep 8, 2025	98.94	99.23	97.38	97.47	97.47	-0.77%	123
Sep 5, 2025	98.43	99.59	98.22	98.22	98.22	0.71%	244
Sep 4, 2025	96.55	97.68	96.08	97.53	97.53	0.75%	374
Sep 3, 2025	98.07	99.18	96.43	96.80	96.80	-1.64%	291
Sep 2, 2025	99.26	99.26	98.41	98.41	98.41	-1.48%	330
Aug 29, 2025	100.35	100.73	99.72	99.88	99.88	-1.06%	214