Skip to main content
logo
PACCAR Inc (PCAR)
NASDAQ: PCAR · Real-Time Price · USD
131.03
+2.09 (1.62%)
At close: Aug 21, 2026, 4:00 PM EDT
130.91
-0.12 (-0.09%)
After-hours: Aug 21, 2026, 7:39 PM EDT

PACCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026130.40132.31129.35131.03131.031.62%3,001,689
Aug 20, 2026126.75129.87126.22128.94128.941.15%2,306,800
Aug 19, 2026129.05129.17127.06127.47127.47-0.43%2,389,400
Aug 18, 2026131.05131.18127.93128.02128.02-2.16%3,076,560
Aug 17, 2026130.16131.33129.53130.84130.840.04%2,377,367
Aug 14, 2026130.09131.17129.42130.79130.790.05%1,937,426
Aug 13, 2026131.67131.69128.93130.72130.72-0.26%3,143,389
Aug 12, 2026133.11133.71129.70131.06131.06-0.85%1,987,069
Aug 11, 2026131.00133.03130.98132.53132.180.98%2,600,073
Aug 10, 2026133.03133.30129.86131.24130.89-1.40%2,583,678
Aug 7, 2026131.76133.23130.91133.11132.760.80%3,114,714
Aug 6, 2026134.87135.40131.50132.06131.71-0.96%2,647,548
Aug 5, 2026135.30136.76133.08133.34132.99-1.93%5,268,403
Aug 4, 2026129.78136.61129.78135.96135.602.95%6,158,071
Aug 3, 2026134.33134.84131.77132.06131.71-0.47%5,879,126
Jul 31, 2026136.21136.21132.12132.68132.33-0.81%3,183,881
Jul 30, 2026134.93134.93131.42133.76133.41-0.08%4,216,125
Jul 29, 2026137.65138.58133.61133.87133.52-3.14%4,597,012
Jul 28, 2026131.94139.24131.40138.21137.853.57%5,676,624
Jul 27, 2026132.82134.27131.42133.44133.090.91%3,687,533
Jul 24, 2026130.72133.90130.46132.24131.891.14%3,797,853
Jul 23, 2026130.64133.49130.50130.75130.40-0.27%5,359,015
Jul 22, 2026127.00131.85126.82131.11130.763.85%4,800,568
Jul 21, 2026125.52126.88124.38126.25125.921.54%4,469,736
Jul 20, 2026126.79127.14124.29124.33124.00-1.48%2,428,188
Jul 17, 2026126.42128.26124.85126.20125.87-0.37%3,627,320
Jul 16, 2026123.71126.80123.19126.67126.342.86%2,624,134
Jul 15, 2026124.42124.63122.40123.15122.82-0.64%1,868,356
Jul 14, 2026124.45125.50122.66123.94123.61-0.26%2,159,171
Jul 13, 2026125.42126.24123.92124.26123.93-0.25%2,691,456
Jul 10, 2026122.92125.59122.92124.57124.241.05%1,922,239
Jul 9, 2026122.56124.16121.30123.28122.950.64%2,729,541
Jul 8, 2026123.66123.71121.51122.50122.18-1.57%4,477,760
Jul 7, 2026125.55126.24122.90124.46124.13-1.15%3,201,469
Jul 6, 2026120.91126.05120.46125.91125.585.36%3,899,956
Jul 2, 2026121.24121.73118.66119.50119.18-1.44%2,905,756
Jul 1, 2026120.07121.85119.00121.24120.920.93%2,786,385
Jun 30, 2026119.60121.81119.01120.12119.800.43%3,321,300
Jun 29, 2026120.24120.24118.38119.60119.28-0.89%2,221,844
Jun 26, 2026121.00121.83119.54120.68120.36-0.82%4,509,205
Jun 25, 2026117.86123.03117.86121.68121.363.97%2,699,578
Jun 24, 2026117.40118.53116.32117.03116.720.21%3,501,634
Jun 23, 2026120.03120.03116.76116.78116.47-2.78%3,336,686
Jun 22, 2026119.30121.59119.01120.12119.800.98%3,710,753
Jun 18, 2026118.41120.92118.02118.95118.641.37%6,427,776
Jun 17, 2026120.30121.15116.36117.34117.03-3.06%5,593,402
Jun 16, 2026121.34122.58120.97121.04120.720.29%2,638,206
Jun 15, 2026120.64121.84119.74120.69120.371.83%2,834,122
Jun 12, 2026118.25119.10117.00118.52118.210.80%2,618,234
Jun 11, 2026114.65118.17114.15117.58117.273.15%3,203,873