PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	125.12	125.33	124.00	124.90	-	-0.22%	3,535,443
Feb 18, 2026	126.81	127.17	124.90	125.17	125.17	-1.07%	3,284,605
Feb 17, 2026	126.81	127.75	125.98	126.52	126.52	-0.38%	2,838,914
Feb 13, 2026	124.80	127.59	124.40	127.00	127.00	1.73%	3,322,237
Feb 12, 2026	130.37	130.70	124.67	124.84	124.84	-3.58%	3,652,848
Feb 11, 2026	126.73	130.19	126.63	129.48	129.48	1.90%	3,270,430
Feb 10, 2026	127.18	128.00	126.40	127.07	126.74	-0.15%	2,274,860
Feb 9, 2026	126.73	127.74	125.31	127.26	126.93	-0.07%	3,069,303
Feb 6, 2026	127.62	128.94	126.34	127.35	127.02	-0.05%	4,392,346
Feb 5, 2026	128.10	128.77	126.44	127.42	127.09	-1.06%	4,253,330
Feb 4, 2026	129.22	131.88	127.98	128.78	128.45	0.69%	6,078,120
Feb 3, 2026	124.85	128.42	124.85	127.90	127.57	2.64%	4,138,226
Feb 2, 2026	122.04	124.71	121.84	124.61	124.29	1.38%	2,944,728
Jan 30, 2026	121.89	123.27	120.88	122.91	122.59	-0.33%	2,373,966
Jan 29, 2026	123.24	124.16	121.75	123.32	123.00	0.21%	4,478,526
Jan 28, 2026	122.61	125.36	122.11	123.06	122.74	1.86%	3,930,880
Jan 27, 2026	116.50	121.44	116.50	120.81	120.50	-1.06%	5,224,533
Jan 26, 2026	121.69	122.56	120.28	122.11	121.79	0.09%	3,142,727
Jan 23, 2026	123.27	123.79	121.41	122.00	121.68	-1.26%	2,354,963
Jan 22, 2026	123.62	124.53	122.84	123.56	123.24	0.24%	2,810,262
Jan 21, 2026	120.04	123.99	119.95	123.26	122.94	3.25%	3,005,833
Jan 20, 2026	119.81	120.76	118.88	119.38	119.07	-1.63%	2,124,343
Jan 16, 2026	121.98	121.99	120.38	121.36	121.04	-0.46%	3,325,891
Jan 15, 2026	120.03	122.65	119.48	121.92	121.60	2.45%	3,561,519
Jan 14, 2026	119.45	120.53	118.58	119.00	118.69	-0.36%	3,442,496
Jan 13, 2026	118.46	119.64	117.44	119.43	119.12	0.82%	2,709,653
Jan 12, 2026	117.75	118.63	116.72	118.46	118.15	-0.29%	2,866,539
Jan 9, 2026	118.16	119.02	116.67	118.80	118.49	0.51%	1,995,304
Jan 8, 2026	113.82	119.05	113.82	118.20	117.89	2.52%	2,745,809
Jan 7, 2026	116.77	117.52	115.14	115.30	115.00	-1.52%	2,938,567
Jan 6, 2026	113.49	119.21	113.33	117.08	116.78	3.68%	6,441,175
Jan 5, 2026	111.53	113.13	111.30	112.92	112.63	1.22%	3,149,693
Jan 2, 2026	109.79	112.18	109.00	111.56	111.27	1.87%	3,809,364
Dec 31, 2025	110.89	111.00	109.38	109.51	109.23	-1.31%	2,103,105
Dec 30, 2025	111.23	111.50	110.68	110.96	110.67	-0.43%	1,418,420
Dec 29, 2025	111.72	112.13	111.08	111.44	111.15	-0.31%	1,632,152
Dec 26, 2025	111.52	111.92	111.14	111.79	111.50	0.25%	937,061
Dec 24, 2025	111.85	112.03	111.30	111.51	111.22	-0.19%	720,682
Dec 23, 2025	112.73	113.06	111.67	111.72	111.43	-0.97%	1,875,364
Dec 22, 2025	111.89	113.11	111.45	112.81	112.52	1.11%	2,027,656
Dec 19, 2025	110.94	112.70	110.06	111.57	111.28	0.06%	9,174,170
Dec 18, 2025	111.91	112.49	110.71	111.50	109.81	-0.12%	4,408,168
Dec 17, 2025	111.69	112.49	111.08	111.63	109.94	-0.47%	3,060,521
Dec 16, 2025	113.32	113.70	110.74	112.16	110.46	-0.71%	3,532,147
Dec 15, 2025	112.59	113.38	110.94	112.96	111.25	1.25%	4,655,340
Dec 12, 2025	113.24	113.82	111.49	111.56	109.87	-1.09%	3,343,325
Dec 11, 2025	113.48	114.50	112.17	112.79	111.08	-0.61%	3,853,509
Dec 10, 2025	108.55	114.08	108.41	113.48	111.76	4.20%	4,199,654
Dec 9, 2025	109.02	109.96	108.49	108.91	107.26	-0.74%	3,104,236
Dec 8, 2025	110.67	111.41	109.29	109.72	108.06	-0.55%	4,499,869