PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	109.82	114.05	109.82	112.89	112.89	3.12%	2,593,905
Jun 1, 2026	108.88	109.70	106.77	109.47	109.47	-0.82%	3,338,524
May 29, 2026	110.16	112.21	110.16	110.37	110.37	-1.65%	3,645,277
May 28, 2026	111.60	113.07	110.61	112.22	112.22	-0.04%	2,117,061
May 27, 2026	112.61	113.82	112.03	112.26	112.26	0.22%	2,941,143
May 26, 2026	110.97	112.02	110.23	112.01	112.01	2.43%	2,728,423
May 22, 2026	109.51	109.96	108.46	109.35	109.35	0.01%	2,403,602
May 21, 2026	110.74	110.74	107.78	109.34	109.34	-2.06%	3,370,484
May 20, 2026	109.53	112.35	108.60	111.64	111.64	2.07%	2,774,254
May 19, 2026	110.97	111.21	108.73	109.38	109.38	-2.06%	2,764,976
May 18, 2026	110.90	111.84	109.50	111.68	111.68	1.23%	2,863,936
May 15, 2026	112.08	112.35	109.83	110.32	110.32	-2.02%	2,732,613
May 14, 2026	112.45	113.25	111.93	112.60	112.60	0.73%	2,229,151
May 13, 2026	112.46	113.13	111.56	111.78	111.78	-0.80%	1,965,255
May 12, 2026	112.81	113.38	111.23	113.03	112.68	0.06%	2,079,479
May 11, 2026	114.16	114.56	112.24	112.96	112.61	-1.18%	2,440,556
May 8, 2026	114.46	114.92	113.56	114.31	113.96	0.23%	2,028,856
May 7, 2026	116.26	117.39	113.97	114.05	113.70	-2.11%	2,358,444
May 6, 2026	115.49	117.10	114.82	116.51	116.15	2.72%	2,869,951
May 5, 2026	114.82	115.04	112.69	113.42	113.07	-0.83%	2,633,083
May 4, 2026	115.29	116.57	113.87	114.37	114.02	-1.47%	2,472,557
May 1, 2026	118.70	118.99	116.02	116.08	115.72	-2.29%	2,692,894
Apr 30, 2026	118.46	120.22	118.12	118.80	118.43	0.56%	2,821,704
Apr 29, 2026	119.60	121.70	117.87	118.14	117.77	-1.23%	3,402,931
Apr 28, 2026	128.30	128.30	118.42	119.61	119.24	-5.97%	6,218,806
Apr 27, 2026	125.71	128.58	125.56	127.20	126.81	0.16%	4,051,001
Apr 24, 2026	126.61	127.73	125.20	127.00	126.61	0.02%	2,725,047
Apr 23, 2026	126.46	128.71	126.11	126.97	126.58	1.36%	3,322,779
Apr 22, 2026	126.54	127.89	124.53	125.27	124.88	-0.72%	2,317,466
Apr 21, 2026	128.19	129.31	125.25	126.18	125.79	-1.66%	2,985,738
Apr 20, 2026	126.11	128.49	125.62	128.31	127.91	1.63%	2,259,134
Apr 17, 2026	125.85	127.89	125.00	126.25	125.86	1.51%	3,076,701
Apr 16, 2026	123.10	125.00	123.10	124.37	123.98	0.72%	2,789,036
Apr 15, 2026	125.24	125.27	121.81	123.48	123.10	-1.55%	2,974,989
Apr 14, 2026	127.01	127.09	123.61	125.43	125.04	-1.53%	3,169,654
Apr 13, 2026	127.19	127.50	125.63	127.38	126.99	0.15%	2,332,223
Apr 10, 2026	127.39	127.94	126.47	127.19	126.80	0.11%	2,468,191
Apr 9, 2026	124.18	127.30	123.72	127.05	126.66	2.30%	2,331,812
Apr 8, 2026	120.30	124.43	120.30	124.19	123.81	5.07%	3,011,109
Apr 7, 2026	117.68	118.46	117.00	118.20	117.83	-0.10%	1,780,259
Apr 6, 2026	117.88	118.69	117.44	118.32	117.95	-	2,095,083
Apr 2, 2026	115.72	118.59	115.24	118.32	117.95	0.57%	2,068,388
Apr 1, 2026	115.78	118.00	115.78	117.65	117.29	1.86%	2,646,363
Mar 31, 2026	113.77	116.39	113.11	115.50	115.14	2.69%	2,459,989
Mar 30, 2026	114.01	114.01	112.03	112.47	112.12	-0.25%	2,193,613
Mar 27, 2026	115.19	115.23	112.54	112.75	112.40	-2.24%	2,377,108
Mar 26, 2026	116.09	117.07	115.04	115.33	114.97	-0.87%	2,492,712
Mar 25, 2026	116.97	117.59	116.21	116.34	115.98	0.47%	2,967,913
Mar 24, 2026	113.11	117.02	112.99	115.80	115.44	1.29%	1,860,478
Mar 23, 2026	114.55	115.08	112.85	114.32	113.97	2.75%	2,848,582