PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	123.24	124.16	121.75	123.32	123.32	0.21%	4,477,800
Jan 28, 2026	122.61	125.36	122.11	123.06	123.06	1.86%	3,921,713
Jan 27, 2026	116.50	121.44	116.50	120.81	120.81	-1.06%	5,220,132
Jan 26, 2026	121.69	122.56	120.28	122.11	122.11	0.09%	3,134,841
Jan 23, 2026	123.27	123.79	121.41	122.00	122.00	-1.26%	2,350,597
Jan 22, 2026	123.62	124.53	122.84	123.56	123.56	0.24%	2,802,566
Jan 21, 2026	120.04	123.99	119.95	123.26	123.26	3.25%	3,005,027
Jan 20, 2026	119.81	120.76	118.88	119.38	119.38	-1.63%	2,014,524
Jan 16, 2026	121.98	121.99	120.38	121.36	121.36	-0.46%	3,304,506
Jan 15, 2026	120.03	122.65	119.48	121.92	121.92	2.45%	3,534,579
Jan 14, 2026	119.45	120.53	118.58	119.00	119.00	-0.36%	3,365,077
Jan 13, 2026	118.46	119.64	117.44	119.43	119.43	0.82%	2,706,606
Jan 12, 2026	117.75	118.63	116.72	118.46	118.46	-0.29%	2,860,393
Jan 9, 2026	118.16	119.02	116.67	118.80	118.80	0.51%	1,994,859
Jan 8, 2026	113.82	119.05	113.82	118.20	118.20	2.52%	2,745,350
Jan 7, 2026	116.77	117.52	115.14	115.30	115.30	-1.52%	2,937,805
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