PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	126.46	127.00	126.11	127.09	-	1.45%	165,726
Apr 22, 2026	126.54	127.89	124.53	125.27	125.27	-0.72%	2,316,818
Apr 21, 2026	128.19	129.31	125.25	126.18	126.18	-1.66%	2,985,076
Apr 20, 2026	126.11	128.49	125.62	128.31	128.31	1.63%	2,149,600
Apr 17, 2026	125.85	127.89	125.00	126.25	126.25	1.51%	3,073,061
Apr 16, 2026	123.10	125.00	123.10	124.37	124.37	0.72%	2,788,836
Apr 15, 2026	125.24	125.27	121.81	123.48	123.48	-1.55%	2,970,602
Apr 14, 2026	127.01	127.09	123.61	125.43	125.43	-1.53%	3,167,343
Apr 13, 2026	127.19	127.50	125.63	127.38	127.38	0.15%	2,331,945
Apr 10, 2026	127.39	127.94	126.47	127.19	127.19	0.11%	2,466,899
Apr 9, 2026	124.18	127.30	123.72	127.05	127.05	2.30%	2,331,629
Apr 8, 2026	120.30	124.43	120.30	124.19	124.19	5.07%	3,009,928
Apr 7, 2026	117.68	118.46	117.00	118.20	118.20	-0.10%	1,743,130
Apr 6, 2026	117.88	118.69	117.44	118.32	118.32	-	1,986,028
Apr 2, 2026	115.72	118.59	115.24	118.32	118.32	0.57%	2,067,947
Apr 1, 2026	115.78	118.00	115.78	117.65	117.65	1.86%	2,635,522
Mar 31, 2026	113.77	116.39	113.11	115.50	115.50	2.69%	2,455,340
Mar 30, 2026	114.01	114.01	112.03	112.47	112.47	-0.25%	2,104,128
Mar 27, 2026	115.19	115.23	112.54	112.75	112.75	-2.24%	2,376,897
Mar 26, 2026	116.09	117.07	115.04	115.33	115.33	-0.87%	2,491,594
Mar 25, 2026	116.97	117.59	116.21	116.34	116.34	0.47%	2,967,911
Mar 24, 2026	113.11	117.02	112.99	115.80	115.80	1.29%	1,860,478
Mar 23, 2026	114.55	115.08	112.85	114.32	114.32	2.75%	2,848,582
Mar 20, 2026	112.62	113.37	110.36	111.26	111.26	-1.41%	5,411,862
Mar 19, 2026	114.42	114.77	112.16	112.85	112.85	-1.60%	2,520,769
Mar 18, 2026	115.43	116.00	114.00	114.69	114.69	-0.64%	1,727,421
Mar 17, 2026	115.71	116.69	114.50	115.43	115.43	-0.17%	1,867,395
Mar 16, 2026	116.23	116.51	114.15	115.63	115.63	0.25%	2,603,662
Mar 13, 2026	117.82	118.09	114.94	115.34	115.34	-1.27%	2,629,933
Mar 12, 2026	117.33	118.88	116.68	116.82	116.82	-1.10%	2,690,607
Mar 11, 2026	118.30	118.57	116.78	118.12	118.12	-0.76%	1,812,112
Mar 10, 2026	120.27	121.20	118.79	119.02	119.02	-1.37%	2,122,356
Mar 9, 2026	118.79	121.17	116.55	120.67	120.67	0.20%	3,473,602
Mar 6, 2026	120.87	121.78	119.94	120.43	120.43	-2.36%	3,453,544
Mar 5, 2026	123.19	123.55	121.11	123.34	123.34	-1.26%	3,734,738
Mar 4, 2026	124.56	126.08	123.75	124.92	124.92	3.08%	4,848,032
Mar 3, 2026	123.05	123.05	120.58	121.19	121.19	-2.60%	2,649,649
Mar 2, 2026	124.64	125.41	122.12	124.43	124.43	-1.32%	2,655,022
Feb 27, 2026	123.09	126.17	122.67	126.09	126.09	1.62%	5,249,550
Feb 26, 2026	125.17	126.06	123.66	124.08	124.08	-0.40%	3,847,075
Feb 25, 2026	126.71	127.24	123.89	124.58	124.58	-1.32%	3,831,051
Feb 24, 2026	125.93	127.17	125.53	126.25	126.25	0.15%	3,375,954
Feb 23, 2026	127.84	129.96	125.04	126.06	126.06	-1.87%	2,461,333
Feb 20, 2026	124.14	128.48	123.82	128.46	128.46	2.85%	3,452,150
Feb 19, 2026	125.12	125.33	124.00	124.90	124.90	-0.22%	3,799,157
Feb 18, 2026	126.81	127.17	124.90	125.17	125.17	-1.07%	3,285,218
Feb 17, 2026	126.81	127.75	125.98	126.52	126.52	-0.38%	2,850,242
Feb 13, 2026	124.80	127.59	124.40	127.00	127.00	1.73%	3,367,611
Feb 12, 2026	130.37	130.70	124.67	124.84	124.84	-3.58%	3,784,899
Feb 11, 2026	126.73	130.19	126.63	129.48	129.48	1.90%	3,286,753