PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	101.50	103.48	100.57	102.51	102.51	0.74%	3,809,653
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
Aug 22, 2025	98.40	102.95	98.27	101.50	101.50	4.06%	3,345,673
Aug 21, 2025	98.01	98.15	96.70	97.54	97.54	-0.65%	1,410,500
Aug 20, 2025	99.54	100.03	98.14	98.18	98.18	-1.29%	1,820,687
Aug 19, 2025	98.41	100.36	98.14	99.46	99.46	1.10%	2,064,226
Aug 18, 2025	98.48	98.64	97.71	98.38	98.38	0.16%	1,540,277
Aug 15, 2025	100.24	100.42	97.97	98.22	98.22	-1.47%	1,831,049
Aug 14, 2025	99.75	100.45	98.35	99.69	99.69	-0.96%	2,214,666
Aug 13, 2025	98.97	101.62	98.92	100.66	100.33	1.73%	2,603,769
Aug 12, 2025	97.59	99.66	96.67	98.95	98.62	1.85%	2,569,029
Aug 11, 2025	98.00	98.25	96.27	97.15	96.83	-0.20%	1,409,522
Aug 8, 2025	97.15	98.14	96.43	97.34	97.02	0.59%	1,398,852
Aug 7, 2025	97.94	98.32	96.43	96.77	96.45	-0.62%	2,238,856
Aug 6, 2025	98.30	98.51	96.97	97.37	97.05	-0.85%	1,711,140
Aug 5, 2025	97.00	98.59	95.70	98.20	97.88	1.93%	3,276,262
Aug 4, 2025	96.71	97.36	96.03	96.34	96.02	-0.15%	2,342,439
Aug 1, 2025	97.61	98.74	96.25	96.48	96.16	-2.31%	3,551,259
Jul 31, 2025	97.96	99.95	97.55	98.76	98.43	-0.24%	2,841,014
Jul 30, 2025	99.77	101.08	98.18	99.00	98.67	-0.48%	5,078,371
Jul 29, 2025	101.03	101.44	99.13	99.48	99.15	-1.15%	2,218,151
Jul 28, 2025	101.49	101.49	99.32	100.64	100.31	-0.92%	3,003,972
Jul 25, 2025	101.57	101.74	99.84	101.57	101.24	0.14%	2,983,288
Jul 24, 2025	100.85	101.76	99.53	101.43	101.10	0.32%	4,415,640
Jul 23, 2025	99.38	102.33	99.08	101.11	100.78	2.57%	6,913,615
Jul 22, 2025	96.47	99.06	92.47	98.58	98.26	6.10%	7,152,284
Jul 21, 2025	93.75	94.56	92.68	92.91	92.60	-0.82%	4,282,031
Jul 18, 2025	95.25	95.25	93.20	93.68	93.37	-0.39%	3,704,225
Jul 17, 2025	95.27	96.04	93.20	94.05	93.74	-1.40%	5,561,648
Jul 16, 2025	95.13	96.17	94.20	95.39	95.08	0.27%	3,055,530
Jul 15, 2025	96.08	96.44	95.07	95.13	94.82	-0.79%	2,196,314
Jul 14, 2025	96.86	97.32	95.55	95.89	95.57	-1.36%	2,878,689
Jul 11, 2025	98.67	98.86	96.86	97.21	96.89	-2.03%	2,822,774
Jul 10, 2025	98.79	100.60	98.57	99.22	98.89	0.56%	2,599,906
Jul 9, 2025	98.86	99.66	97.79	98.67	98.34	-0.03%	2,097,059
Jul 8, 2025	96.78	99.21	96.08	98.70	98.37	2.13%	2,833,205
Jul 7, 2025	97.20	98.23	96.55	96.64	96.32	-1.04%	2,693,748
Jul 3, 2025	99.39	99.72	97.10	97.66	97.34	-1.69%	1,914,518