PACCAR Inc (PCAR)
NASDAQ: PCAR · Real-Time Price · USD
93.23
+0.23 (0.25%)
At close: Oct 13, 2025, 4:00 PM EDT
92.00
-1.23 (-1.32%)
After-hours: Oct 13, 2025, 7:25 PM EDT
PACCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 93.70 | 94.15 | 92.70 | 93.23 | 93.23 | 0.25% | 1,964,594 |
| Oct 10, 2025 | 95.51 | 95.66 | 92.82 | 93.00 | 93.00 | -2.33% | 2,673,176 |
| Oct 9, 2025 | 96.28 | 96.72 | 95.02 | 95.22 | 95.22 | -0.53% | 2,101,831 |
| Oct 8, 2025 | 96.70 | 97.45 | 95.63 | 95.73 | 95.73 | -0.98% | 2,260,599 |
| Oct 7, 2025 | 98.61 | 98.87 | 96.39 | 96.68 | 96.68 | -1.87% | 1,514,671 |
| Oct 6, 2025 | 98.16 | 99.58 | 97.30 | 98.52 | 98.52 | 0.44% | 3,165,629 |
| Oct 3, 2025 | 99.36 | 99.66 | 97.60 | 98.09 | 98.09 | -1.00% | 2,299,093 |
| Oct 2, 2025 | 97.60 | 100.24 | 97.11 | 99.08 | 99.08 | 1.40% | 2,471,735 |
| Oct 1, 2025 | 98.12 | 98.84 | 96.87 | 97.71 | 97.71 | -0.62% | 2,276,319 |
| Sep 30, 2025 | 99.71 | 99.93 | 98.11 | 98.32 | 98.32 | -1.53% | 2,412,644 |
| Sep 29, 2025 | 100.60 | 101.17 | 99.07 | 99.85 | 99.85 | -0.65% | 4,309,682 |
| Sep 26, 2025 | 99.92 | 102.30 | 99.10 | 100.50 | 100.50 | 5.16% | 5,894,222 |
| Sep 25, 2025 | 96.75 | 97.32 | 95.33 | 95.57 | 95.57 | -1.36% | 2,481,329 |
| Sep 24, 2025 | 97.77 | 98.43 | 96.74 | 96.89 | 96.89 | -0.88% | 2,394,132 |
| Sep 23, 2025 | 97.07 | 98.98 | 96.91 | 97.75 | 97.75 | 0.70% | 2,396,926 |
| Sep 22, 2025 | 99.14 | 99.14 | 97.03 | 97.07 | 97.07 | -2.40% | 2,528,816 |
| Sep 19, 2025 | 101.72 | 102.40 | 98.84 | 99.46 | 99.46 | -1.93% | 7,590,893 |
| Sep 18, 2025 | 100.48 | 101.97 | 99.50 | 101.42 | 101.42 | 0.56% | 3,394,676 |
| Sep 17, 2025 | 103.17 | 103.85 | 100.26 | 100.86 | 100.86 | -1.94% | 3,991,119 |
| Sep 16, 2025 | 102.18 | 103.22 | 101.84 | 102.86 | 102.86 | 0.68% | 2,240,215 |
| Sep 15, 2025 | 102.53 | 102.87 | 101.02 | 102.17 | 102.17 | -0.33% | 3,092,389 |
| Sep 12, 2025 | 101.50 | 103.48 | 100.57 | 102.51 | 102.51 | 0.74% | 3,812,122 |
| 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 |