PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	97.61	98.74	96.25	96.75	-	-2.04%	2,074,426
Jul 31, 2025	97.96	99.95	97.55	98.76	98.76	-0.24%	2,841,014
Jul 30, 2025	99.77	101.08	98.18	99.00	99.00	-0.48%	5,078,371
Jul 29, 2025	101.03	101.44	99.13	99.48	99.48	-1.15%	2,218,151
Jul 28, 2025	101.49	101.49	99.32	100.64	100.64	-0.92%	3,003,972
Jul 25, 2025	101.57	101.74	99.84	101.57	101.57	0.14%	2,983,288
Jul 24, 2025	100.85	101.76	99.53	101.43	101.43	0.32%	4,415,640
Jul 23, 2025	99.38	102.33	99.08	101.11	101.11	2.57%	6,913,615
Jul 22, 2025	96.47	99.06	92.47	98.58	98.58	6.10%	7,152,284
Jul 21, 2025	93.75	94.56	92.68	92.91	92.91	-0.82%	4,282,031
Jul 18, 2025	95.25	95.25	93.20	93.68	93.68	-0.39%	3,704,225
Jul 17, 2025	95.27	96.04	93.20	94.05	94.05	-1.40%	5,561,648
Jul 16, 2025	95.13	96.17	94.20	95.39	95.39	0.27%	3,055,530
Jul 15, 2025	96.08	96.44	95.07	95.13	95.13	-0.79%	2,196,314
Jul 14, 2025	96.86	97.32	95.55	95.89	95.89	-1.36%	2,878,689
Jul 11, 2025	98.67	98.86	96.86	97.21	97.21	-2.03%	2,822,774
Jul 10, 2025	98.79	100.60	98.57	99.22	99.22	0.56%	2,599,906
Jul 9, 2025	98.86	99.66	97.79	98.67	98.67	-0.03%	2,097,059
Jul 8, 2025	96.78	99.21	96.08	98.70	98.70	2.13%	2,833,205
Jul 7, 2025	97.20	98.23	96.55	96.64	96.64	-1.04%	2,693,748
Jul 3, 2025	99.39	99.72	97.10	97.66	97.66	-1.69%	1,914,518
Jul 2, 2025	98.29	99.46	97.87	99.34	99.34	1.16%	2,804,935
Jul 1, 2025	94.85	99.30	94.53	98.20	98.20	3.30%	3,441,515
Jun 30, 2025	95.00	95.45	94.63	95.06	95.06	0.18%	2,256,793
Jun 27, 2025	95.05	96.25	94.49	94.89	94.89	0.01%	3,274,042
Jun 26, 2025	94.39	95.19	93.27	94.88	94.88	0.79%	3,585,524
Jun 25, 2025	94.07	94.24	93.50	94.14	94.14	0.14%	2,069,266
Jun 24, 2025	92.28	94.10	91.65	94.01	94.01	2.46%	2,344,368
Jun 23, 2025	91.14	91.98	90.05	91.75	91.75	0.84%	2,456,010
Jun 20, 2025	91.37	91.81	90.51	90.99	90.99	0.30%	6,535,619
Jun 18, 2025	90.96	91.78	90.29	90.72	90.72	-0.42%	2,702,704
Jun 17, 2025	92.48	92.95	90.94	91.10	91.10	-1.73%	2,494,828
Jun 16, 2025	92.74	93.35	92.20	92.70	92.70	0.89%	2,613,394
Jun 13, 2025	93.14	93.54	91.66	91.88	91.88	-1.88%	1,976,656
Jun 12, 2025	93.09	93.67	92.39	93.64	93.64	-0.26%	1,537,124
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