PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	89.17	89.79	88.43	88.72	88.72	-0.29%	2,350,677
May 6, 2025	88.75	89.95	88.35	88.98	88.98	-0.53%	2,484,609
May 5, 2025	89.47	90.73	88.80	89.45	89.45	-0.50%	3,627,696
May 2, 2025	90.82	91.95	89.78	89.90	89.90	0.13%	3,729,334
May 1, 2025	90.53	91.44	89.20	89.78	89.78	-0.48%	2,940,069
Apr 30, 2025	88.00	90.50	86.60	90.21	90.21	-0.09%	4,565,803
Apr 29, 2025	86.66	91.17	84.65	90.29	90.29	-1.90%	8,488,677
Apr 28, 2025	91.94	92.84	91.44	92.04	92.04	0.16%	3,382,096
Apr 25, 2025	92.52	93.00	90.79	91.89	91.89	-0.85%	2,869,211
Apr 24, 2025	90.05	92.88	89.66	92.68	92.68	4.04%	2,874,792
Apr 23, 2025	90.61	91.65	88.60	89.08	89.08	0.59%	2,799,061
Apr 22, 2025	88.25	89.23	87.47	88.56	88.56	1.45%	2,535,320
Apr 21, 2025	87.17	87.72	85.05	87.29	87.29	-1.00%	3,150,702
Apr 17, 2025	87.02	88.73	87.00	88.17	88.17	1.57%	2,444,557
Apr 16, 2025	87.00	88.91	86.25	86.81	86.81	-2.26%	3,224,398
Apr 15, 2025	89.55	90.39	88.35	88.82	88.82	-0.82%	2,518,761
Apr 14, 2025	91.01	91.01	88.89	89.55	89.55	-1.02%	3,643,740
Apr 11, 2025	88.66	90.97	87.00	90.47	90.47	1.92%	3,357,834
Apr 10, 2025	91.19	92.10	86.47	88.77	88.77	-5.49%	4,137,439
Apr 9, 2025	85.71	94.56	85.20	93.93	93.93	8.72%	6,972,273
Apr 8, 2025	89.22	90.48	85.10	86.40	86.40	-1.97%	5,344,620
Apr 7, 2025	88.66	94.00	86.13	88.14	88.14	-3.01%	5,586,070
Apr 4, 2025	90.61	93.97	89.67	90.88	90.88	-1.60%	6,326,891
Apr 3, 2025	95.72	96.38	92.21	92.36	92.36	-6.79%	4,165,836
Apr 2, 2025	97.60	99.25	96.81	99.09	99.09	0.81%	2,001,563
Apr 1, 2025	97.36	98.58	96.01	98.29	98.29	0.94%	2,194,121
Mar 31, 2025	96.90	98.12	95.86	97.37	97.37	0.47%	3,356,826
Mar 28, 2025	98.10	98.69	96.60	96.91	96.91	-1.30%	2,320,505
Mar 27, 2025	99.54	99.63	97.92	98.19	98.19	-1.35%	2,250,818
Mar 26, 2025	99.41	100.29	98.92	99.53	99.53	0.29%	1,981,947
Mar 25, 2025	98.96	99.39	98.23	99.24	99.24	0.61%	1,956,719
Mar 24, 2025	98.41	99.06	97.94	98.64	98.64	1.58%	2,562,497
Mar 21, 2025	97.39	97.85	96.24	97.11	97.11	-1.23%	8,554,989
Mar 20, 2025	99.30	99.57	98.00	98.32	98.32	-1.28%	2,483,354
Mar 19, 2025	99.90	101.43	98.91	99.59	99.59	-0.62%	2,233,920
Mar 18, 2025	100.69	101.23	99.53	100.21	100.21	-0.95%	1,862,984
Mar 17, 2025	98.62	101.82	98.56	101.17	101.17	1.98%	2,434,163
Mar 14, 2025	99.39	99.67	98.22	99.21	99.21	0.80%	3,389,801
Mar 13, 2025	97.41	100.33	96.80	98.42	98.42	-3.82%	6,074,140
Mar 12, 2025	104.79	104.90	101.41	102.33	102.33	-2.28%	2,691,017
Mar 11, 2025	110.22	110.22	104.67	104.72	104.72	-5.28%	3,946,434
Mar 10, 2025	109.95	115.43	109.44	110.56	110.56	0.45%	4,923,406
Mar 7, 2025	106.64	110.40	106.40	110.06	110.06	2.97%	3,080,094
Mar 6, 2025	102.56	107.21	102.10	106.89	106.89	3.81%	3,289,032
Mar 5, 2025	100.84	103.20	99.82	102.97	102.97	1.47%	2,327,578
Mar 4, 2025	104.60	104.77	101.05	101.48	101.48	-3.37%	3,245,525
Mar 3, 2025	107.82	108.50	104.36	105.02	105.02	-2.07%	2,467,939
Feb 28, 2025	106.42	107.47	105.55	107.24	107.24	1.65%	3,414,440
Feb 27, 2025	105.85	107.17	105.17	105.50	105.50	-0.50%	2,136,981
Feb 26, 2025	106.76	107.26	105.92	106.03	106.03	-0.52%	2,280,217