PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	105.70	105.96	105.56	105.56	105.56	-0.40%	-
Mar 2, 2026	106.48	106.48	105.98	105.98	105.98	1.05%	-
Feb 27, 2026	104.54	104.88	104.44	104.88	104.88	-0.64%	-
Feb 26, 2026	105.80	106.34	105.42	105.56	105.56	-0.02%	-
Feb 25, 2026	107.12	107.56	105.58	105.58	105.58	-1.05%	-
Feb 24, 2026	107.20	107.24	106.70	106.70	106.70	0.11%	-
Feb 23, 2026	107.74	108.48	106.58	106.58	106.58	-0.26%	-
Feb 20, 2026	106.08	106.86	105.68	106.86	106.86	0.79%	-
Feb 19, 2026	106.12	106.44	105.86	106.02	106.02	-1.27%	-
Feb 18, 2026	107.10	107.38	107.08	107.38	107.38	-0.11%	-
Feb 17, 2026	107.28	107.50	107.22	107.50	107.50	0.15%	-
Feb 16, 2026	107.32	107.52	107.32	107.34	107.34	0.47%	-
Feb 13, 2026	105.46	106.84	105.28	106.84	106.84	-0.04%	-
Feb 12, 2026	109.52	109.70	106.88	106.88	106.88	-1.49%	-
Feb 11, 2026	106.62	108.50	106.48	108.50	108.50	1.76%	-
Feb 9, 2026	107.62	107.62	106.62	106.62	106.34	-1.26%	-
Feb 6, 2026	107.98	108.72	107.98	107.98	107.70	-0.66%	-
Feb 5, 2026	109.02	109.34	108.70	108.70	108.42	-1.74%	-
Feb 4, 2026	108.34	110.62	108.34	110.62	110.33	2.41%	-
Feb 3, 2026	105.52	108.02	105.42	108.02	107.74	3.57%	-
Feb 2, 2026	102.94	104.30	102.94	104.30	104.03	1.48%	-
Jan 30, 2026	102.50	102.94	102.40	102.78	102.51	-0.21%	-
Jan 29, 2026	102.84	103.38	102.84	103.00	102.73	-0.83%	-
Jan 28, 2026	100.80	103.86	100.80	103.86	103.59	4.53%	-
Jan 27, 2026	102.88	102.88	99.36	99.36	99.10	-2.47%	106
Jan 26, 2026	103.00	103.06	101.88	101.88	101.62	-1.79%	11
Jan 23, 2026	105.30	105.30	103.74	103.74	103.47	-1.35%	-
Jan 22, 2026	106.04	106.12	105.16	105.16	104.89	1.41%	-
Jan 21, 2026	102.08	103.70	101.48	103.70	103.43	1.11%	-
Jan 20, 2026	102.26	102.56	101.50	102.56	102.29	-0.54%	33
Jan 19, 2026	103.56	103.56	103.06	103.12	102.85	-1.24%	-
Jan 16, 2026	105.18	105.34	104.42	104.42	104.15	-1.10%	-
Jan 15, 2026	102.26	105.58	102.26	105.58	105.31	2.13%	-
Jan 14, 2026	102.34	103.38	102.34	103.38	103.11	2.01%	-
Jan 13, 2026	101.40	101.40	101.34	101.34	101.08	0.42%	-
Jan 12, 2026	101.54	101.54	100.84	100.92	100.66	-0.45%	-
Jan 9, 2026	101.48	101.84	101.38	101.38	101.12	0.22%	-
Jan 8, 2026	98.47	101.16	98.35	101.16	100.90	1.76%	-
Jan 7, 2026	100.32	100.32	99.41	99.41	99.15	-1.59%	-
Jan 6, 2026	97.40	101.02	97.40	101.02	100.76	5.42%	-
Jan 5, 2026	95.53	95.83	95.37	95.83	95.58	1.18%	-
Jan 2, 2026	93.31	94.71	93.31	94.71	94.46	0.05%	-
Dec 30, 2025	94.60	94.67	94.60	94.66	94.41	-0.06%	-
Dec 29, 2025	94.86	95.16	94.57	94.72	94.47	-0.43%	-
Dec 23, 2025	95.77	95.92	95.13	95.13	94.88	-0.52%	-
Dec 22, 2025	95.30	95.63	95.12	95.63	95.38	-0.20%	-
Dec 19, 2025	95.60	95.82	94.13	95.82	95.57	1.03%	-
Dec 17, 2025	95.77	95.97	94.84	94.84	93.40	-0.79%	-
Dec 16, 2025	95.85	95.88	95.60	95.60	94.15	-0.30%	-
Dec 15, 2025	95.22	95.89	95.22	95.89	94.44	0.15%	-