PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	121.12	124.00	121.12	122.72	122.72	0.03%	92
Jan 29, 2026	124.29	125.59	122.30	122.69	122.69	-1.24%	76
Jan 28, 2026	119.38	125.04	119.38	124.22	124.22	3.62%	237
Jan 27, 2026	117.00	120.77	116.50	119.89	119.89	-1.73%	1,377
Jan 26, 2026	121.20	122.00	120.73	122.00	122.00	0.24%	70
Jan 23, 2026	122.93	124.99	121.71	121.71	121.71	-1.53%	69
Jan 22, 2026	123.26	124.00	123.16	123.60	123.60	1.29%	748
Jan 21, 2026	118.55	122.03	118.55	122.03	122.03	2.18%	77
Jan 20, 2026	120.04	120.52	119.01	119.42	119.42	-1.68%	308
Jan 16, 2026	122.77	122.77	120.85	121.46	121.46	-0.24%	303
Jan 15, 2026	119.40	122.48	119.40	121.76	121.76	2.13%	316
Jan 14, 2026	118.66	120.31	118.66	119.22	119.22	0.17%	266
Jan 13, 2026	117.64	119.63	117.29	119.02	119.02	1.01%	129
Jan 12, 2026	117.30	117.91	117.30	117.83	117.83	-0.30%	347
Jan 9, 2026	118.16	118.42	117.74	118.19	118.19	-0.48%	86
Jan 8, 2026	114.27	118.81	114.27	118.76	118.76	1.84%	400
Jan 7, 2026	117.09	117.09	115.88	116.62	116.62	-1.08%	35
Jan 6, 2026	113.38	118.87	113.38	117.89	117.89	4.40%	763
Jan 5, 2026	112.05	112.92	111.06	112.92	112.92	1.88%	733
Jan 2, 2026	110.00	111.03	109.17	110.83	110.83	0.61%	590
Dec 31, 2025	110.08	111.00	110.08	110.16	110.16	-1.00%	44
Dec 30, 2025	111.24	111.41	111.15	111.27	111.27	0.09%	49
Dec 29, 2025	111.57	111.77	111.17	111.17	111.17	-0.50%	11,210
Dec 24, 2025	112.58	112.58	111.40	111.73	111.73	-0.28%	162
Dec 23, 2025	112.03	112.73	112.03	112.04	112.04	-0.45%	692
Dec 22, 2025	112.00	112.69	111.89	112.55	112.55	0.43%	464
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