PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	98.16	98.52	96.42	97.46	97.46	-0.96%	2,657,006
Oct 31, 2025	98.00	98.99	97.13	98.40	98.40	-0.43%	2,358,609
Oct 30, 2025	97.72	99.80	97.00	98.82	98.82	0.62%	2,229,981
Oct 29, 2025	98.79	100.88	97.53	98.21	98.21	-0.97%	3,037,516
Oct 28, 2025	100.35	100.85	98.93	99.17	99.17	-1.89%	2,689,556
Oct 27, 2025	100.86	101.29	99.99	101.08	101.08	0.95%	2,978,919
Oct 24, 2025	100.07	100.68	99.10	100.13	100.13	0.75%	2,562,841
Oct 23, 2025	100.47	101.69	98.25	99.38	99.38	-0.42%	3,275,416
Oct 22, 2025	99.99	102.42	99.20	99.80	99.80	-0.05%	4,326,389
Oct 21, 2025	98.71	101.56	97.01	99.85	99.85	2.43%	5,682,965
Oct 20, 2025	95.51	97.85	95.00	97.48	97.48	2.95%	5,070,907
Oct 17, 2025	94.32	94.97	93.19	94.69	94.69	-0.49%	4,287,278
Oct 16, 2025	95.86	96.50	94.01	95.16	95.16	-0.07%	2,620,339
Oct 15, 2025	95.86	96.20	94.42	95.23	95.23	0.13%	1,939,486
Oct 14, 2025	92.44	95.78	92.25	95.11	95.11	2.02%	2,196,508
Oct 13, 2025	93.70	94.15	92.70	93.23	93.23	0.25%	2,092,795
Oct 10, 2025	95.51	95.66	92.82	93.00	93.00	-2.33%	2,673,176
Oct 9, 2025	96.28	96.72	95.02	95.22	95.22	-0.53%	2,101,831
Oct 8, 2025	96.70	97.45	95.63	95.73	95.73	-0.98%	2,260,599
Oct 7, 2025	98.61	98.87	96.39	96.68	96.68	-1.87%	1,514,671
Oct 6, 2025	98.16	99.58	97.30	98.52	98.52	0.44%	3,165,629
Oct 3, 2025	99.36	99.66	97.60	98.09	98.09	-1.00%	2,299,093
Oct 2, 2025	97.60	100.24	97.11	99.08	99.08	1.40%	2,471,735
Oct 1, 2025	98.12	98.84	96.87	97.71	97.71	-0.62%	2,276,319
Sep 30, 2025	99.71	99.93	98.11	98.32	98.32	-1.53%	2,412,644
Sep 29, 2025	100.60	101.17	99.07	99.85	99.85	-0.65%	4,309,682
Sep 26, 2025	99.92	102.30	99.10	100.50	100.50	5.16%	5,894,222
Sep 25, 2025	96.75	97.32	95.33	95.57	95.57	-1.36%	2,481,329
Sep 24, 2025	97.77	98.43	96.74	96.89	96.89	-0.88%	2,394,132
Sep 23, 2025	97.07	98.98	96.91	97.75	97.75	0.70%	2,396,926
Sep 22, 2025	99.14	99.14	97.03	97.07	97.07	-2.40%	2,528,816
Sep 19, 2025	101.72	102.40	98.84	99.46	99.46	-1.93%	7,590,893
Sep 18, 2025	100.48	101.97	99.50	101.42	101.42	0.56%	3,394,676
Sep 17, 2025	103.17	103.85	100.26	100.86	100.86	-1.94%	3,991,119
Sep 16, 2025	102.18	103.22	101.84	102.86	102.86	0.68%	2,240,215
Sep 15, 2025	102.53	102.87	101.02	102.17	102.17	-0.33%	3,092,389
Sep 12, 2025	101.50	103.48	100.57	102.51	102.51	0.74%	3,812,122
Sep 11, 2025	98.60	102.11	98.59	101.76	101.76	3.14%	2,671,651
Sep 10, 2025	97.15	98.81	97.00	98.66	98.66	1.16%	2,075,450
Sep 9, 2025	98.20	98.64	97.23	97.53	97.53	-0.73%	1,703,641
Sep 8, 2025	99.24	99.24	97.23	98.25	98.25	-0.81%	1,742,592
Sep 5, 2025	98.43	100.12	98.05	99.05	99.05	0.86%	2,084,098
Sep 4, 2025	96.54	98.26	95.81	98.21	98.21	2.07%	1,946,050
Sep 3, 2025	98.86	99.36	95.82	96.22	96.22	-2.67%	2,131,435
Sep 2, 2025	99.33	99.33	97.85	98.86	98.86	-1.12%	2,691,679
Aug 29, 2025	99.82	101.37	99.53	99.98	99.98	-0.70%	2,225,915
Aug 28, 2025	101.57	101.82	100.46	100.68	100.68	-0.75%	1,863,714
Aug 27, 2025	99.42	101.57	98.62	101.44	101.44	1.19%	1,981,785
Aug 26, 2025	100.03	100.63	99.73	100.25	100.25	-0.26%	2,420,798
Aug 25, 2025	100.36	101.30	99.49	100.51	100.51	-0.98%	2,335,524