PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	98.96	99.39	98.23	99.24	99.24	0.61%	1,956,716
Mar 24, 2025	98.41	99.06	97.94	98.64	98.64	1.58%	2,562,497
Mar 21, 2025	97.39	97.85	96.24	97.11	97.11	-1.23%	8,554,989
Mar 20, 2025	99.30	99.57	98.00	98.32	98.32	-1.28%	2,483,354
Mar 19, 2025	99.90	101.43	98.91	99.59	99.59	-0.62%	2,233,920
Mar 18, 2025	100.69	101.23	99.53	100.21	100.21	-0.95%	1,862,984
Mar 17, 2025	98.62	101.82	98.56	101.17	101.17	1.98%	2,434,163
Mar 14, 2025	99.39	99.67	98.22	99.21	99.21	0.80%	3,389,801
Mar 13, 2025	97.41	100.33	96.80	98.42	98.42	-3.82%	6,074,140
Mar 12, 2025	104.79	104.90	101.41	102.33	102.33	-2.28%	2,691,017
Mar 11, 2025	110.22	110.22	104.67	104.72	104.72	-5.28%	3,946,434
Mar 10, 2025	109.95	115.43	109.44	110.56	110.56	0.45%	4,923,406
Mar 7, 2025	106.64	110.40	106.40	110.06	110.06	2.97%	3,080,094
Mar 6, 2025	102.56	107.21	102.10	106.89	106.89	3.81%	3,289,032
Mar 5, 2025	100.84	103.20	99.82	102.97	102.97	1.47%	2,327,578
Mar 4, 2025	104.60	104.77	101.05	101.48	101.48	-3.37%	3,245,525
Mar 3, 2025	107.82	108.50	104.36	105.02	105.02	-2.07%	2,467,939
Feb 28, 2025	106.42	107.47	105.55	107.24	107.24	1.65%	3,414,440
Feb 27, 2025	105.85	107.17	105.17	105.50	105.50	-0.50%	2,136,981
Feb 26, 2025	106.76	107.26	105.92	106.03	106.03	-0.52%	2,280,217
Feb 25, 2025	106.64	108.10	105.48	106.58	106.58	0.31%	3,738,291
Feb 24, 2025	105.23	106.41	104.74	106.25	106.25	1.71%	3,477,888
Feb 21, 2025	106.38	106.48	103.18	104.46	104.46	-1.88%	2,978,755
Feb 20, 2025	106.44	106.75	105.55	106.46	106.46	-0.70%	1,804,440
Feb 19, 2025	105.96	107.60	105.79	107.21	107.21	0.63%	1,957,378
Feb 18, 2025	106.38	106.58	104.94	106.54	106.54	0.55%	1,979,940
Feb 14, 2025	105.55	106.39	104.95	105.96	105.96	0.67%	1,849,845
Feb 13, 2025	102.87	105.51	102.54	105.26	105.26	2.09%	2,315,313
Feb 12, 2025	104.35	104.61	102.07	103.11	103.11	-2.81%	4,474,112
Feb 11, 2025	105.35	106.33	105.21	106.09	105.75	-0.02%	1,203,675
Feb 10, 2025	106.83	107.11	105.80	106.11	105.77	0.08%	1,747,104
Feb 7, 2025	107.76	108.11	105.89	106.02	105.68	-1.54%	1,642,495
Feb 6, 2025	107.64	108.29	106.88	107.68	107.34	0.64%	1,308,433
Feb 5, 2025	108.08	108.21	105.18	106.99	106.65	-1.37%	2,191,707
Feb 4, 2025	109.37	109.78	108.42	108.48	108.13	-0.60%	2,274,192
Feb 3, 2025	109.71	111.19	107.64	109.13	108.78	-1.58%	2,439,076
Jan 31, 2025	112.17	112.66	110.68	110.88	110.53	-1.45%	2,024,772
Jan 30, 2025	111.09	112.74	110.89	112.51	112.15	1.46%	2,834,439
Jan 29, 2025	109.99	111.91	109.75	110.89	110.54	3.39%	3,747,407
Jan 28, 2025	106.16	110.99	104.31	107.25	106.91	-2.42%	4,427,374
Jan 27, 2025	109.35	110.08	108.15	109.91	109.56	0.01%	3,213,946
Jan 24, 2025	110.02	110.29	109.01	109.90	109.55	-0.15%	2,406,048
Jan 23, 2025	110.35	110.73	109.71	110.06	109.71	0.20%	1,359,421
Jan 22, 2025	110.22	110.78	109.50	109.84	109.49	-0.25%	2,135,931
Jan 21, 2025	110.40	111.39	109.81	110.11	109.76	-0.20%	2,505,716
Jan 17, 2025	111.47	111.72	109.72	110.33	109.98	0.78%	1,981,147
Jan 16, 2025	109.45	110.01	108.42	109.48	109.13	-0.14%	1,891,399
Jan 15, 2025	111.57	111.93	109.58	109.63	109.28	-0.52%	2,063,002
Jan 14, 2025	110.25	111.43	109.44	110.20	109.85	1.89%	1,836,012
Jan 13, 2025	106.69	108.52	106.00	108.16	107.82	1.48%	2,169,302