PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	93.14	94.21	93.04	94.21	94.21	2.61%	-
Dec 3, 2025	91.13	91.81	90.01	91.81	91.81	2.34%	-
Dec 2, 2025	89.43	89.71	89.43	89.71	89.71	-1.06%	-
Dec 1, 2025	90.34	90.67	89.59	90.67	90.67	-0.37%	-
Nov 28, 2025	90.57	91.01	90.46	91.01	91.01	0.89%	-
Nov 27, 2025	90.58	90.63	90.21	90.21	90.21	-0.64%	-
Nov 26, 2025	90.87	90.98	90.61	90.79	90.79	0.02%	-
Nov 25, 2025	88.87	90.77	88.71	90.77	90.77	1.28%	-
Nov 24, 2025	89.55	89.62	89.23	89.62	89.62	0.76%	-
Nov 21, 2025	84.75	88.94	84.75	88.94	88.94	3.77%	-
Nov 20, 2025	84.20	85.71	84.02	85.71	85.71	2.18%	-
Nov 19, 2025	83.84	83.98	83.84	83.88	83.88	0.68%	-
Nov 18, 2025	80.96	83.31	80.96	83.31	83.31	1.49%	-
Nov 17, 2025	82.54	82.75	82.09	82.09	82.09	-0.33%	-
Nov 14, 2025	83.00	83.00	82.36	82.36	82.36	-2.21%	-
Nov 13, 2025	84.81	84.81	84.22	84.22	84.22	-1.53%	-
Nov 12, 2025	84.39	85.53	84.39	85.53	85.53	0.69%	-
Nov 10, 2025	85.37	85.92	84.94	84.94	84.66	0.30%	-
Nov 7, 2025	85.38	85.38	84.69	84.69	84.41	-1.20%	-
Nov 6, 2025	87.26	87.57	85.72	85.72	85.43	0.55%	-
Nov 5, 2025	84.41	85.25	84.39	85.25	84.96	1.13%	-
Nov 4, 2025	83.90	84.30	83.90	84.30	84.02	-0.52%	-
Nov 3, 2025	85.02	85.32	84.74	84.74	84.46	-0.70%	-
Oct 31, 2025	84.96	85.44	84.96	85.34	85.05	-0.63%	-
Oct 30, 2025	84.59	85.88	84.36	85.88	85.59	0.56%	-
Oct 29, 2025	85.21	85.40	84.98	85.40	85.11	-0.85%	-
Oct 28, 2025	86.63	86.98	86.13	86.13	85.84	-0.14%	-
Oct 27, 2025	86.65	86.79	86.25	86.25	85.96	0.56%	-
Oct 24, 2025	85.74	85.77	85.65	85.77	85.48	-0.17%	-
Oct 23, 2025	86.02	86.40	85.92	85.92	85.63	-2.41%	-
Oct 22, 2025	86.04	88.04	86.04	88.04	87.75	1.87%	-
Oct 21, 2025	82.88	86.42	82.88	86.42	86.13	3.53%	236
Oct 20, 2025	82.72	83.47	81.75	83.47	83.19	4.21%	118
Oct 17, 2025	81.11	81.11	79.79	80.10	79.83	-1.72%	-
Oct 16, 2025	82.02	82.42	81.50	81.50	81.23	-0.60%	-
Oct 15, 2025	81.94	82.17	81.94	81.99	81.72	1.21%	-
Oct 14, 2025	80.19	81.01	80.07	81.01	80.74	0.30%	-
Oct 13, 2025	81.19	81.19	80.77	80.77	80.50	0.37%	-
Oct 10, 2025	82.38	82.60	80.47	80.47	80.20	-2.48%	-
Oct 9, 2025	82.41	82.62	82.23	82.52	82.24	-1.14%	-
Oct 8, 2025	83.30	83.47	83.17	83.47	83.19	0.10%	-
Oct 7, 2025	84.02	84.56	83.39	83.39	83.11	-0.18%	-
Oct 6, 2025	83.91	84.29	83.54	83.54	83.26	-0.32%	-
Oct 3, 2025	84.70	84.73	83.81	83.81	83.53	0.29%	-
Oct 2, 2025	83.21	83.57	83.10	83.57	83.29	-0.12%	-
Oct 1, 2025	82.91	83.67	82.91	83.67	83.39	-0.70%	-
Sep 30, 2025	85.03	85.11	84.26	84.26	83.98	-0.88%	-
Sep 29, 2025	85.98	86.17	85.01	85.01	84.73	-1.08%	-
Sep 26, 2025	85.74	86.68	85.74	85.94	85.65	4.25%	-
Sep 25, 2025	82.46	82.58	82.44	82.44	82.16	-0.64%	-