PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	93.09	93.67	92.39	93.64	93.64	-0.26%	1,537,017
Jun 11, 2025	95.15	95.15	93.49	93.88	93.88	-0.95%	1,382,095
Jun 10, 2025	94.59	94.96	93.75	94.78	94.78	0.37%	1,485,359
Jun 9, 2025	93.89	95.20	93.75	94.43	94.43	0.99%	1,989,141
Jun 6, 2025	93.67	94.13	93.04	93.50	93.50	1.14%	1,643,651
Jun 5, 2025	92.32	93.30	91.63	92.45	92.45	-0.15%	2,131,283
Jun 4, 2025	93.71	93.81	92.55	92.59	92.59	-1.04%	1,931,555
Jun 3, 2025	91.75	93.62	91.34	93.56	93.56	1.95%	2,171,482
Jun 2, 2025	93.62	94.12	91.30	91.77	91.77	-2.22%	2,529,820
May 30, 2025	94.31	94.53	93.10	93.85	93.85	-0.47%	3,004,870
May 29, 2025	94.71	94.93	93.59	94.29	94.29	0.26%	1,598,134
May 28, 2025	95.53	95.68	93.99	94.05	94.05	-0.97%	1,560,738
May 27, 2025	94.22	95.21	93.71	94.97	94.97	1.86%	2,967,401
May 23, 2025	92.84	93.69	92.25	93.24	93.24	-1.16%	2,249,643
May 22, 2025	94.09	94.91	93.40	94.33	94.33	-	1,972,964
May 21, 2025	95.52	96.44	94.19	94.33	94.33	-2.25%	1,947,151
May 20, 2025	96.56	97.29	96.21	96.50	96.50	-0.53%	1,860,446
May 19, 2025	96.20	97.33	95.42	97.01	97.01	0.31%	2,191,278
May 16, 2025	96.13	96.85	95.48	96.71	96.71	0.77%	2,436,397
May 15, 2025	94.37	96.68	94.37	95.97	95.97	1.39%	3,684,731
May 14, 2025	95.47	96.07	94.24	94.65	94.65	-1.67%	2,353,121
May 13, 2025	95.58	96.60	95.32	96.26	95.93	0.54%	2,752,099
May 12, 2025	95.00	96.42	94.55	95.74	95.41	5.60%	3,183,068
May 9, 2025	91.56	91.97	90.48	90.66	90.35	-0.98%	2,238,209
May 8, 2025	89.70	92.49	89.41	91.56	91.24	3.20%	3,401,724
May 7, 2025	89.17	89.79	88.43	88.72	88.41	-0.29%	2,351,540
May 6, 2025	88.75	89.95	88.35	88.98	88.67	-0.53%	2,484,609
May 5, 2025	89.47	90.73	88.80	89.45	89.14	-0.50%	3,627,696
May 2, 2025	90.82	91.95	89.78	89.90	89.59	0.13%	3,729,334
May 1, 2025	90.53	91.44	89.20	89.78	89.47	-0.48%	2,940,069
Apr 30, 2025	88.00	90.50	86.60	90.21	89.90	-0.09%	4,565,803
Apr 29, 2025	86.66	91.17	84.65	90.29	89.98	-1.90%	8,488,677
Apr 28, 2025	91.94	92.84	91.44	92.04	91.72	0.16%	3,382,096
Apr 25, 2025	92.52	93.00	90.79	91.89	91.57	-0.85%	2,869,211
Apr 24, 2025	90.05	92.88	89.66	92.68	92.36	4.04%	2,874,792
Apr 23, 2025	90.61	91.65	88.60	89.08	88.77	0.59%	2,799,061
Apr 22, 2025	88.25	89.23	87.47	88.56	88.25	1.45%	2,535,320
Apr 21, 2025	87.17	87.72	85.05	87.29	86.99	-1.00%	3,150,702
Apr 17, 2025	87.02	88.73	87.00	88.17	87.86	1.57%	2,444,557
Apr 16, 2025	87.00	88.91	86.25	86.81	86.51	-2.26%	3,224,398
Apr 15, 2025	89.55	90.39	88.35	88.82	88.51	-0.82%	2,518,761
Apr 14, 2025	91.01	91.01	88.89	89.55	89.24	-1.02%	3,643,740
Apr 11, 2025	88.66	90.97	87.00	90.47	90.16	1.92%	3,357,834
Apr 10, 2025	91.19	92.10	86.47	88.77	88.46	-5.49%	4,137,439
Apr 9, 2025	85.71	94.56	85.20	93.93	93.60	8.72%	6,972,273
Apr 8, 2025	89.22	90.48	85.10	86.40	86.10	-1.97%	5,344,620
Apr 7, 2025	88.66	94.00	86.13	88.14	87.83	-3.01%	5,586,070
Apr 4, 2025	90.61	93.97	89.67	90.88	90.56	-1.60%	6,326,891
Apr 3, 2025	95.72	96.38	92.21	92.36	92.04	-6.79%	4,165,836
Apr 2, 2025	97.60	99.25	96.81	99.09	98.75	0.81%	2,001,563