PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	115.78	118.00	115.78	117.65	117.65	1.86%	2,635,522
Mar 31, 2026	113.77	116.39	113.11	115.50	115.50	2.69%	2,455,340
Mar 30, 2026	114.01	114.01	112.03	112.47	112.47	-0.25%	2,104,128
Mar 27, 2026	115.19	115.23	112.54	112.75	112.75	-2.24%	2,376,897
Mar 26, 2026	116.09	117.07	115.04	115.33	115.33	-0.87%	2,491,594
Mar 25, 2026	116.97	117.59	116.21	116.34	116.34	0.47%	2,967,911
Mar 24, 2026	113.11	117.02	112.99	115.80	115.80	1.29%	1,860,478
Mar 23, 2026	114.55	115.08	112.85	114.32	114.32	2.75%	2,848,582
Mar 20, 2026	112.62	113.37	110.36	111.26	111.26	-1.41%	5,411,862
Mar 19, 2026	114.42	114.77	112.16	112.85	112.85	-1.60%	2,520,769
Mar 18, 2026	115.43	116.00	114.00	114.69	114.69	-0.64%	1,727,421
Mar 17, 2026	115.71	116.69	114.50	115.43	115.43	-0.17%	1,867,395
Mar 16, 2026	116.23	116.51	114.15	115.63	115.63	0.25%	2,603,662
Mar 13, 2026	117.82	118.09	114.94	115.34	115.34	-1.27%	2,629,933
Mar 12, 2026	117.33	118.88	116.68	116.82	116.82	-1.10%	2,690,607
Mar 11, 2026	118.30	118.57	116.78	118.12	118.12	-0.76%	1,812,112
Mar 10, 2026	120.27	121.20	118.79	119.02	119.02	-1.37%	2,122,356
Mar 9, 2026	118.79	121.17	116.55	120.67	120.67	0.20%	3,473,602
Mar 6, 2026	120.87	121.78	119.94	120.43	120.43	-2.36%	3,453,544
Mar 5, 2026	123.19	123.55	121.11	123.34	123.34	-1.26%	3,734,738
Mar 4, 2026	124.56	126.08	123.75	124.92	124.92	3.08%	4,848,032
Mar 3, 2026	123.05	123.05	120.58	121.19	121.19	-2.60%	2,649,649
Mar 2, 2026	124.64	125.41	122.12	124.43	124.43	-1.32%	2,655,022
Feb 27, 2026	123.09	126.17	122.67	126.09	126.09	1.62%	5,249,550
Feb 26, 2026	125.17	126.06	123.66	124.08	124.08	-0.40%	3,847,075
Feb 25, 2026	126.71	127.24	123.89	124.58	124.58	-1.32%	3,831,051
Feb 24, 2026	125.93	127.17	125.53	126.25	126.25	0.15%	3,375,954
Feb 23, 2026	127.84	129.96	125.04	126.06	126.06	-1.87%	2,461,333
Feb 20, 2026	124.14	128.48	123.82	128.46	128.46	2.85%	3,452,150
Feb 19, 2026	125.12	125.33	124.00	124.90	124.90	-0.22%	3,799,157
Feb 18, 2026	126.81	127.17	124.90	125.17	125.17	-1.07%	3,285,218
Feb 17, 2026	126.81	127.75	125.98	126.52	126.52	-0.38%	2,850,242
Feb 13, 2026	124.80	127.59	124.40	127.00	127.00	1.73%	3,367,611
Feb 12, 2026	130.37	130.70	124.67	124.84	124.84	-3.58%	3,784,899
Feb 11, 2026	126.73	130.19	126.63	129.48	129.48	1.90%	3,286,753
Feb 10, 2026	127.18	128.00	126.40	127.07	126.74	-0.15%	2,281,631
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