PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	113.49	119.21	113.33	117.08	117.08	3.68%	6,418,758
Jan 5, 2026	111.53	113.13	111.30	112.92	112.92	1.22%	2,743,680
Jan 2, 2026	109.79	112.18	109.00	111.56	111.56	1.87%	3,123,452
Dec 31, 2025	110.89	111.00	109.38	109.51	109.51	-1.31%	1,853,138
Dec 30, 2025	111.23	111.50	110.68	110.96	110.96	-0.43%	1,369,697
Dec 29, 2025	111.72	112.13	111.08	111.44	111.44	-0.31%	1,558,367
Dec 26, 2025	111.52	111.92	111.14	111.79	111.79	0.25%	936,045
Dec 24, 2025	111.85	112.03	111.30	111.51	111.51	-0.19%	696,522
Dec 23, 2025	112.73	113.06	111.67	111.72	111.72	-0.97%	1,832,789
Dec 22, 2025	111.89	113.11	111.45	112.81	112.81	1.11%	1,961,873
Dec 19, 2025	110.94	112.70	110.06	111.57	111.57	0.06%	9,172,405
Dec 18, 2025	111.91	112.49	110.71	111.50	110.10	-0.12%	4,268,227
Dec 17, 2025	111.69	112.49	111.08	111.63	110.23	-0.47%	3,060,521
Dec 16, 2025	113.32	113.70	110.74	112.16	110.75	-0.71%	3,532,147
Dec 15, 2025	112.59	113.38	110.94	112.96	111.54	1.25%	4,655,340
Dec 12, 2025	113.24	113.82	111.49	111.56	110.16	-1.09%	3,343,325
Dec 11, 2025	113.48	114.50	112.17	112.79	111.37	-0.61%	3,853,509
Dec 10, 2025	108.55	114.08	108.41	113.48	112.06	4.20%	4,199,654
Dec 9, 2025	109.02	109.96	108.49	108.91	107.54	-0.74%	3,104,236
Dec 8, 2025	110.67	111.41	109.29	109.72	108.34	-0.55%	4,499,869
Dec 5, 2025	108.37	110.64	108.07	110.33	108.94	1.69%	3,093,878
Dec 4, 2025	109.04	110.28	108.35	108.50	107.14	-0.04%	4,429,407
Dec 3, 2025	105.56	109.30	104.82	108.54	107.18	2.50%	3,706,730
Dec 2, 2025	104.15	106.22	103.71	105.89	104.56	1.85%	3,057,406
Dec 1, 2025	103.98	105.77	103.72	103.97	102.66	-1.38%	3,447,031
Nov 28, 2025	104.78	105.75	104.41	105.42	104.10	0.45%	993,135
Nov 26, 2025	104.65	105.69	104.14	104.95	103.63	0.03%	2,205,513
Nov 25, 2025	102.97	105.43	102.53	104.92	103.60	2.40%	3,225,922
Nov 24, 2025	103.08	104.17	102.29	102.46	101.17	-0.51%	4,084,610
Nov 21, 2025	98.36	103.56	98.08	102.99	101.70	5.52%	5,638,965
Nov 20, 2025	97.59	99.50	97.05	97.60	96.37	1.15%	4,073,385
Nov 19, 2025	97.03	97.88	96.20	96.49	95.28	-0.53%	2,869,550
Nov 18, 2025	94.39	98.35	94.00	97.00	95.78	3.03%	5,004,693
Nov 17, 2025	95.71	96.27	93.86	94.15	92.97	-1.51%	2,701,850
Nov 14, 2025	96.55	96.55	94.98	95.59	94.39	-0.99%	2,928,160
Nov 13, 2025	98.22	98.94	96.45	96.55	95.34	-1.95%	2,403,272
Nov 12, 2025	97.82	99.97	97.57	98.47	97.23	0.46%	1,857,086
Nov 11, 2025	99.12	99.60	97.89	98.02	96.46	-0.97%	2,891,968
Nov 10, 2025	99.09	99.63	97.72	98.98	97.41	0.29%	2,066,972
Nov 7, 2025	98.14	98.97	97.16	98.69	97.12	0.42%	2,629,614
Nov 6, 2025	100.77	101.62	98.01	98.28	96.72	-2.44%	4,843,691
Nov 5, 2025	97.35	101.13	97.18	100.74	99.14	3.94%	3,941,767
Nov 4, 2025	96.77	97.68	96.22	96.92	95.38	-0.55%	3,000,876
Nov 3, 2025	98.16	98.52	96.42	97.46	95.91	-0.96%	2,752,967
Oct 31, 2025	98.00	98.99	97.13	98.40	96.84	-0.43%	2,358,609
Oct 30, 2025	97.72	99.80	97.00	98.82	97.25	0.62%	2,229,981
Oct 29, 2025	98.79	100.88	97.53	98.21	96.65	-0.97%	3,037,516
Oct 28, 2025	100.35	100.85	98.93	99.17	97.60	-1.89%	2,689,556
Oct 27, 2025	100.86	101.29	99.99	101.08	99.47	0.95%	2,978,919
Oct 24, 2025	100.07	100.68	99.10	100.13	98.54	0.75%	2,562,841