PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	104.13	105.55	104.13	105.41	105.41	-0.15%	263
Nov 26, 2025	104.14	105.57	104.14	105.57	105.57	0.39%	223
Nov 25, 2025	103.78	105.33	103.78	105.16	105.16	1.42%	638
Nov 24, 2025	103.05	104.05	99.90	103.69	103.69	1.63%	630
Nov 21, 2025	97.53	103.34	96.71	102.02	102.02	4.02%	1,353
Nov 20, 2025	98.08	98.83	98.08	98.08	98.08	1.15%	122
Nov 19, 2025	97.05	97.87	96.46	96.96	96.96	-1.10%	268
Nov 18, 2025	93.12	98.04	93.12	98.04	98.04	3.69%	478
Nov 17, 2025	95.65	95.84	94.55	94.55	94.55	-1.22%	30
Nov 14, 2025	96.38	96.38	95.07	95.72	95.72	-1.74%	30
Nov 13, 2025	98.98	98.98	97.40	97.42	97.42	-1.47%	707
Nov 12, 2025	97.56	99.86	97.56	98.87	98.87	0.25%	148
Nov 11, 2025	98.86	98.86	98.60	98.62	98.29	0.61%	8
Nov 10, 2025	98.50	98.83	97.98	98.02	97.69	0.07%	143
Nov 7, 2025	97.13	98.76	97.13	97.95	97.62	-0.87%	165
Nov 6, 2025	101.00	101.20	98.27	98.81	98.48	-1.42%	280
Nov 5, 2025	97.57	100.46	97.27	100.23	99.89	3.59%	751
Nov 4, 2025	96.77	96.89	96.38	96.76	96.44	-1.37%	177
Nov 3, 2025	98.38	98.38	96.52	98.10	97.77	-0.29%	278
Oct 31, 2025	98.00	98.65	97.50	98.39	98.06	-0.45%	84
Oct 30, 2025	98.15	99.25	98.15	98.83	98.50	0.15%	20
Oct 29, 2025	97.93	100.30	97.93	98.68	98.35	-1.02%	195
Oct 28, 2025	100.01	100.59	99.70	99.70	99.36	-0.50%	12
Oct 27, 2025	100.86	101.26	100.20	100.20	99.87	0.91%	11,134
Oct 24, 2025	100.81	100.81	99.30	99.30	98.97	0.82%	9
Oct 23, 2025	100.89	101.26	98.49	98.49	98.16	-1.79%	16
Oct 22, 2025	99.78	102.26	99.78	100.29	99.95	0.98%	184
Oct 21, 2025	97.46	101.25	94.05	99.32	98.99	1.79%	1,178
Oct 20, 2025	95.94	97.57	95.03	97.57	97.24	3.74%	207
Oct 17, 2025	94.69	94.69	93.43	94.05	93.74	-0.36%	139
Oct 16, 2025	96.19	96.19	94.39	94.39	94.07	-1.51%	45
Oct 15, 2025	95.86	96.04	95.25	95.83	95.51	0.37%	209
Oct 14, 2025	92.28	95.48	92.28	95.48	95.16	2.27%	79
Oct 13, 2025	93.70	94.17	92.88	93.36	93.05	-0.34%	190
Oct 10, 2025	95.71	95.71	92.96	93.68	93.37	-1.78%	97
Oct 9, 2025	96.28	96.61	95.21	95.38	95.06	-1.50%	473
Oct 8, 2025	95.64	97.39	95.64	96.83	96.51	-0.30%	137
Oct 7, 2025	98.66	98.66	96.94	97.13	96.80	-2.14%	345
Oct 6, 2025	98.09	99.41	97.60	99.25	98.92	0.39%	283
Oct 3, 2025	99.36	99.41	98.42	98.86	98.53	1.37%	147
Oct 2, 2025	97.55	98.57	97.16	97.52	97.20	0.55%	90
Oct 1, 2025	97.67	98.67	96.99	96.99	96.67	-1.81%	84
Sep 30, 2025	99.88	99.88	98.48	98.78	98.45	-0.63%	506
Sep 29, 2025	100.60	100.93	99.33	99.41	99.08	-0.68%	587
Sep 26, 2025	100.45	101.80	99.10	100.10	99.76	4.69%	3,653
Sep 25, 2025	96.28	96.50	95.53	95.62	95.30	-1.83%	427
Sep 24, 2025	97.98	98.25	97.28	97.40	97.07	-0.72%	373
Sep 23, 2025	97.15	98.77	96.91	98.10	97.77	0.51%	46
Sep 22, 2025	99.41	99.41	97.60	97.60	97.28	-2.10%	1,801
Sep 19, 2025	100.51	100.51	99.20	99.69	99.36	-1.57%	130