PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	98.36	103.56	98.08	102.99	102.99	5.52%	5,628,235
Nov 20, 2025	97.59	99.50	97.05	97.60	97.60	1.15%	4,073,291
Nov 19, 2025	97.03	97.88	96.20	96.49	96.49	-0.53%	2,869,550
Nov 18, 2025	94.39	98.35	94.00	97.00	97.00	3.03%	5,004,693
Nov 17, 2025	95.71	96.27	93.86	94.15	94.15	-1.51%	2,701,850
Nov 14, 2025	96.55	96.55	94.98	95.59	95.59	-0.99%	2,928,160
Nov 13, 2025	98.22	98.94	96.45	96.55	96.55	-1.95%	2,403,272
Nov 12, 2025	97.82	99.97	97.57	98.47	98.47	0.46%	1,857,086
Nov 11, 2025	99.12	99.60	97.89	98.02	97.69	-0.97%	2,891,968
Nov 10, 2025	99.09	99.63	97.72	98.98	98.65	0.29%	2,066,972
Nov 7, 2025	98.14	98.97	97.16	98.69	98.36	0.42%	2,629,614
Nov 6, 2025	100.77	101.62	98.01	98.28	97.95	-2.44%	4,843,691
Nov 5, 2025	97.35	101.13	97.18	100.74	100.40	3.94%	3,941,767
Nov 4, 2025	96.77	97.68	96.22	96.92	96.59	-0.55%	3,000,876
Nov 3, 2025	98.16	98.52	96.42	97.46	97.13	-0.96%	2,752,967
Oct 31, 2025	98.00	98.99	97.13	98.40	98.07	-0.43%	2,358,609
Oct 30, 2025	97.72	99.80	97.00	98.82	98.49	0.62%	2,229,981
Oct 29, 2025	98.79	100.88	97.53	98.21	97.88	-0.97%	3,037,516
Oct 28, 2025	100.35	100.85	98.93	99.17	98.84	-1.89%	2,689,556
Oct 27, 2025	100.86	101.29	99.99	101.08	100.74	0.95%	2,978,919
Oct 24, 2025	100.07	100.68	99.10	100.13	99.79	0.75%	2,562,841
Oct 23, 2025	100.47	101.69	98.25	99.38	99.05	-0.42%	3,275,416
Oct 22, 2025	99.99	102.42	99.20	99.80	99.46	-0.05%	4,326,389
Oct 21, 2025	98.71	101.56	97.01	99.85	99.51	2.43%	5,682,965
Oct 20, 2025	95.51	97.85	95.00	97.48	97.15	2.95%	5,070,907
Oct 17, 2025	94.32	94.97	93.19	94.69	94.37	-0.49%	4,287,278
Oct 16, 2025	95.86	96.50	94.01	95.16	94.84	-0.07%	2,620,339
Oct 15, 2025	95.86	96.20	94.42	95.23	94.91	0.13%	1,939,486
Oct 14, 2025	92.44	95.78	92.25	95.11	94.79	2.02%	2,196,508
Oct 13, 2025	93.70	94.15	92.70	93.23	92.92	0.25%	2,092,795
Oct 10, 2025	95.51	95.66	92.82	93.00	92.69	-2.33%	2,673,176
Oct 9, 2025	96.28	96.72	95.02	95.22	94.90	-0.53%	2,101,831
Oct 8, 2025	96.70	97.45	95.63	95.73	95.41	-0.98%	2,260,599
Oct 7, 2025	98.61	98.87	96.39	96.68	96.35	-1.87%	1,514,671
Oct 6, 2025	98.16	99.58	97.30	98.52	98.19	0.44%	3,165,629
Oct 3, 2025	99.36	99.66	97.60	98.09	97.76	-1.00%	2,299,093
Oct 2, 2025	97.60	100.24	97.11	99.08	98.75	1.40%	2,471,735
Oct 1, 2025	98.12	98.84	96.87	97.71	97.38	-0.62%	2,276,319
Sep 30, 2025	99.71	99.93	98.11	98.32	97.99	-1.53%	2,412,644
Sep 29, 2025	100.60	101.17	99.07	99.85	99.51	-0.65%	4,309,682
Sep 26, 2025	99.92	102.30	99.10	100.50	100.16	5.16%	5,894,222
Sep 25, 2025	96.75	97.32	95.33	95.57	95.25	-1.36%	2,481,329
Sep 24, 2025	97.77	98.43	96.74	96.89	96.56	-0.88%	2,394,132
Sep 23, 2025	97.07	98.98	96.91	97.75	97.42	0.70%	2,396,926
Sep 22, 2025	99.14	99.14	97.03	97.07	96.74	-2.40%	2,528,816
Sep 19, 2025	101.72	102.40	98.84	99.46	99.13	-1.93%	7,590,893
Sep 18, 2025	100.48	101.97	99.50	101.42	101.08	0.56%	3,394,676
Sep 17, 2025	103.17	103.85	100.26	100.86	100.52	-1.94%	3,991,119
Sep 16, 2025	102.18	103.22	101.84	102.86	102.51	0.68%	2,240,215
Sep 15, 2025	102.53	102.87	101.02	102.17	101.83	-0.33%	3,092,389