PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	105.52	108.02	105.42	108.02	108.02	3.57%	-
Feb 2, 2026	102.94	104.30	102.94	104.30	104.30	1.48%	-
Jan 30, 2026	102.50	102.94	102.40	102.78	102.78	-0.21%	-
Jan 29, 2026	102.84	103.38	102.84	103.00	103.00	-0.83%	-
Jan 28, 2026	100.80	103.86	100.80	103.86	103.86	4.53%	-
Jan 27, 2026	102.88	102.88	99.36	99.36	99.36	-2.47%	106
Jan 26, 2026	103.00	103.06	101.88	101.88	101.88	-1.79%	11
Jan 23, 2026	105.30	105.30	103.74	103.74	103.74	-1.35%	-
Jan 22, 2026	106.04	106.12	105.16	105.16	105.16	1.41%	-
Jan 21, 2026	102.08	103.70	101.48	103.70	103.70	1.11%	-
Jan 20, 2026	102.26	102.56	101.50	102.56	102.56	-0.54%	33
Jan 19, 2026	103.56	103.56	103.06	103.12	103.12	-1.24%	-
Jan 16, 2026	105.18	105.34	104.42	104.42	104.42	-1.10%	-
Jan 15, 2026	102.26	105.58	102.26	105.58	105.58	2.13%	-
Jan 14, 2026	102.34	103.38	102.34	103.38	103.38	2.01%	-
Jan 13, 2026	101.40	101.40	101.34	101.34	101.34	0.42%	-
Jan 12, 2026	101.54	101.54	100.84	100.92	100.92	-0.45%	-
Jan 9, 2026	101.48	101.84	101.38	101.38	101.38	0.22%	-
Jan 8, 2026	98.47	101.16	98.35	101.16	101.16	1.76%	-
Jan 7, 2026	100.32	100.32	99.41	99.41	99.41	-1.59%	-
Jan 6, 2026	97.40	101.02	97.40	101.02	101.02	5.42%	-
Jan 5, 2026	95.53	95.83	95.37	95.83	95.83	1.18%	-
Jan 2, 2026	93.31	94.71	93.31	94.71	94.71	0.05%	-
Dec 30, 2025	94.60	94.67	94.60	94.66	94.66	-0.06%	-
Dec 29, 2025	94.86	95.16	94.57	94.72	94.72	-0.43%	-
Dec 23, 2025	95.77	95.92	95.13	95.13	95.13	-0.52%	-
Dec 22, 2025	95.30	95.63	95.12	95.63	95.63	-0.20%	-
Dec 19, 2025	95.60	95.82	94.13	95.82	95.82	1.03%	-
Dec 17, 2025	95.77	95.97	94.84	94.84	93.65	-0.79%	-
Dec 16, 2025	95.85	95.88	95.60	95.60	94.40	-0.30%	-
Dec 15, 2025	95.22	95.89	95.22	95.89	94.68	0.15%	-
Dec 12, 2025	96.29	97.02	95.75	95.75	94.55	-0.81%	-
Dec 11, 2025	96.60	96.85	96.53	96.53	95.32	1.79%	-
Dec 10, 2025	93.56	94.83	93.50	94.83	93.64	1.00%	-
Dec 9, 2025	94.29	94.29	93.79	93.89	92.71	-1.38%	-
Dec 8, 2025	94.67	95.20	94.67	95.20	94.00	0.33%	-
Dec 5, 2025	93.10	94.89	92.91	94.89	93.70	0.72%	-
Dec 4, 2025	93.14	94.21	93.04	94.21	93.03	2.61%	-
Dec 3, 2025	91.13	91.81	90.01	91.81	90.66	2.34%	-
Dec 2, 2025	89.43	89.71	89.43	89.71	88.58	-1.06%	-
Dec 1, 2025	90.34	90.67	89.59	90.67	89.53	-0.37%	-
Nov 28, 2025	90.57	91.01	90.46	91.01	89.87	0.89%	-
Nov 27, 2025	90.58	90.63	90.21	90.21	89.08	-0.64%	-
Nov 26, 2025	90.87	90.98	90.61	90.79	89.65	0.02%	-
Nov 25, 2025	88.87	90.77	88.71	90.77	89.63	1.28%	-
Nov 24, 2025	89.55	89.62	89.23	89.62	88.49	0.76%	-
Nov 21, 2025	84.75	88.94	84.75	88.94	87.82	3.77%	-
Nov 20, 2025	84.20	85.71	84.02	85.71	84.63	2.18%	-
Nov 19, 2025	83.84	83.98	83.84	83.88	82.83	0.68%	-
Nov 18, 2025	80.96	83.31	80.96	83.31	82.26	1.49%	-