PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 17, 2025	82.54	82.75	82.09	82.09	81.06	-0.33%	-
Nov 14, 2025	83.00	83.00	82.36	82.36	81.32	-2.21%	-
Nov 13, 2025	84.81	84.81	84.22	84.22	83.16	-1.53%	-
Nov 12, 2025	84.39	85.53	84.39	85.53	84.45	0.69%	-
Nov 10, 2025	85.37	85.92	84.94	84.94	83.59	0.30%	-
Nov 7, 2025	85.38	85.38	84.69	84.69	83.35	-1.20%	-
Nov 6, 2025	87.26	87.57	85.72	85.72	84.36	0.55%	-
Nov 5, 2025	84.41	85.25	84.39	85.25	83.90	1.13%	-
Nov 4, 2025	83.90	84.30	83.90	84.30	82.96	-0.52%	-
Nov 3, 2025	85.02	85.32	84.74	84.74	83.39	-0.70%	-
Oct 31, 2025	84.96	85.44	84.96	85.34	83.98	-0.63%	-
Oct 30, 2025	84.59	85.88	84.36	85.88	84.52	0.56%	-
Oct 29, 2025	85.21	85.40	84.98	85.40	84.04	-0.85%	-
Oct 28, 2025	86.63	86.98	86.13	86.13	84.76	-0.14%	-
Oct 27, 2025	86.65	86.79	86.25	86.25	84.88	0.56%	-
Oct 24, 2025	85.74	85.77	85.65	85.77	84.41	-0.17%	-
Oct 23, 2025	86.02	86.40	85.92	85.92	84.56	-2.41%	-
Oct 22, 2025	86.04	88.04	86.04	88.04	86.64	1.87%	-
Oct 21, 2025	82.88	86.42	82.88	86.42	85.05	3.53%	236
Oct 20, 2025	82.72	83.47	81.75	83.47	82.14	4.21%	118
Oct 17, 2025	81.11	81.11	79.79	80.10	78.83	-1.72%	-
Oct 16, 2025	82.02	82.42	81.50	81.50	80.21	-0.60%	-
Oct 15, 2025	81.94	82.17	81.94	81.99	80.69	1.21%	-
Oct 14, 2025	80.19	81.01	80.07	81.01	79.72	0.30%	-
Oct 13, 2025	81.19	81.19	80.77	80.77	79.49	0.37%	-