PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	124.45	124.58	122.47	122.73	122.73	0.13%	2,066,490
Sep 10, 2026	122.69	123.37	121.83	122.57	122.57	0.57%	2,290,222
Sep 9, 2026	121.74	122.50	120.44	121.88	121.88	-0.51%	2,373,805
Sep 8, 2026	123.96	124.67	122.40	122.50	122.50	-1.76%	2,220,893
Sep 4, 2026	125.28	126.49	124.15	124.70	124.70	0.15%	1,755,317
Sep 3, 2026	122.93	124.64	122.19	124.51	124.51	1.95%	2,710,800
Sep 2, 2026	122.60	123.41	121.18	122.13	122.13	-0.26%	3,206,834
Sep 1, 2026	124.00	124.39	121.81	122.45	122.45	-1.35%	2,505,764
Aug 31, 2026	124.94	126.00	123.64	124.13	124.13	-0.97%	2,613,826
Aug 28, 2026	127.77	127.77	124.51	125.34	125.34	-0.95%	1,841,627
Aug 27, 2026	128.29	129.23	126.24	126.54	126.54	-2.08%	2,301,544
Aug 26, 2026	129.95	130.97	128.97	129.23	129.23	0.01%	2,221,573
Aug 25, 2026	130.83	130.83	128.92	129.22	129.22	-0.55%	1,459,297
Aug 24, 2026	131.84	132.43	129.20	129.94	129.94	-0.83%	1,657,120
Aug 21, 2026	130.40	132.31	129.35	131.03	131.03	1.62%	3,007,009
Aug 20, 2026	126.75	129.87	126.22	128.94	128.94	1.15%	2,455,639
Aug 19, 2026	129.05	129.17	127.06	127.47	127.47	-0.43%	2,430,096
Aug 18, 2026	131.05	131.18	127.93	128.02	128.02	-2.16%	3,286,912
Aug 17, 2026	130.16	131.33	129.53	130.84	130.84	0.04%	2,385,086
Aug 14, 2026	130.09	131.17	129.42	130.79	130.79	0.05%	1,954,982
Aug 13, 2026	131.67	131.69	128.93	130.72	130.72	-0.26%	3,149,891
Aug 12, 2026	133.11	133.71	129.70	131.06	131.06	-0.85%	2,705,557
Aug 11, 2026	131.00	133.03	130.98	132.53	132.18	0.98%	2,603,245
Aug 10, 2026	133.03	133.30	129.86	131.24	130.89	-1.40%	2,583,678
Aug 7, 2026	131.76	133.23	130.91	133.11	132.76	0.80%	3,114,714
Aug 6, 2026	134.87	135.40	131.50	132.06	131.71	-0.96%	2,647,548
Aug 5, 2026	135.30	136.76	133.08	133.34	132.99	-1.93%	5,268,403
Aug 4, 2026	129.78	136.61	129.78	135.96	135.60	2.95%	6,158,071
Aug 3, 2026	134.33	134.84	131.77	132.06	131.71	-0.47%	5,879,126
Jul 31, 2026	136.21	136.21	132.12	132.68	132.33	-0.81%	3,183,881
Jul 30, 2026	134.93	134.93	131.42	133.76	133.41	-0.08%	4,216,125
Jul 29, 2026	137.65	138.58	133.61	133.87	133.52	-3.14%	4,597,012
Jul 28, 2026	131.94	139.24	131.40	138.21	137.85	3.57%	5,676,624
Jul 27, 2026	132.82	134.27	131.42	133.44	133.09	0.91%	3,687,533
Jul 24, 2026	130.72	133.90	130.46	132.24	131.89	1.14%	3,797,853
Jul 23, 2026	130.64	133.49	130.50	130.75	130.40	-0.27%	5,359,015
Jul 22, 2026	127.00	131.85	126.82	131.11	130.76	3.85%	4,800,568
Jul 21, 2026	125.52	126.88	124.38	126.25	125.92	1.54%	4,469,736
Jul 20, 2026	126.79	127.14	124.29	124.33	124.00	-1.48%	2,428,188
Jul 17, 2026	126.42	128.26	124.85	126.20	125.87	-0.37%	3,627,320
Jul 16, 2026	123.71	126.80	123.19	126.67	126.34	2.86%	2,624,134
Jul 15, 2026	124.42	124.63	122.40	123.15	122.82	-0.64%	1,868,356
Jul 14, 2026	124.45	125.50	122.66	123.94	123.61	-0.26%	2,159,171
Jul 13, 2026	125.42	126.24	123.92	124.26	123.93	-0.25%	2,691,456
Jul 10, 2026	122.92	125.59	122.92	124.57	124.24	1.05%	1,922,239
Jul 9, 2026	122.56	124.16	121.30	123.28	122.95	0.64%	2,729,541
Jul 8, 2026	123.66	123.71	121.51	122.50	122.18	-1.57%	4,477,760
Jul 7, 2026	125.55	126.24	122.90	124.46	124.13	-1.15%	3,201,469
Jul 6, 2026	120.91	126.05	120.46	125.91	125.58	5.36%	3,899,956
Jul 2, 2026	121.24	121.73	118.66	119.50	119.18	-1.44%	2,905,756