PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	106.27	108.17	105.32	108.13	108.13	2.42%	3,485,582
Nov 10, 2026	104.68	106.34	103.97	105.57	105.57	0.18%	3,197,787
Nov 9, 2026	103.63	106.48	103.12	105.73	105.38	3.68%	4,568,573
Nov 6, 2026	102.91	104.88	101.66	101.98	101.64	-2.41%	4,214,461
Nov 5, 2026	106.68	108.85	104.00	104.50	104.15	-1.56%	5,811,473
Nov 4, 2026	103.53	106.40	102.18	106.16	105.81	4.05%	4,868,119
Nov 3, 2026	103.41	103.85	100.95	102.03	101.69	-0.69%	5,277,508
Nov 2, 2026	102.85	104.37	102.39	102.74	102.40	0.81%	4,012,256
Oct 30, 2026	102.72	103.00	101.31	101.91	101.57	-0.37%	4,500,917
Oct 29, 2026	102.88	103.18	101.19	102.29	101.95	-0.13%	3,959,851
Oct 28, 2026	103.08	103.61	100.50	102.42	102.08	-1.26%	3,876,742
Oct 27, 2026	103.32	106.38	100.07	103.73	103.39	-0.61%	9,074,509
Oct 26, 2026	107.30	107.90	103.33	104.37	104.02	-2.42%	5,679,883
Oct 23, 2026	108.58	108.81	106.70	106.96	106.61	-2.40%	2,052,201
Oct 22, 2026	109.76	109.97	108.25	109.59	109.23	-0.57%	2,592,919
Oct 21, 2026	110.30	111.00	109.54	110.22	109.86	0.14%	2,196,950
Oct 20, 2026	108.01	110.30	107.56	110.07	109.71	1.52%	2,368,740
Oct 19, 2026	110.79	111.40	108.18	108.42	108.06	-2.17%	2,315,405
Oct 16, 2026	111.62	112.71	110.53	110.82	110.45	0.01%	2,945,380
Oct 15, 2026	109.94	111.33	109.14	110.81	110.44	2.07%	4,205,742
Oct 14, 2026	107.98	108.65	107.45	108.56	108.20	0.54%	2,749,651
Oct 13, 2026	108.63	108.96	106.36	107.98	107.62	-0.14%	2,801,108
Oct 12, 2026	108.22	109.70	107.90	108.13	107.77	0.08%	2,153,892
Oct 9, 2026	109.47	109.82	107.61	108.04	107.68	-1.48%	3,249,170
Oct 8, 2026	106.26	109.69	105.44	109.66	109.30	2.62%	3,775,177
Oct 7, 2026	108.58	108.66	106.52	106.86	106.51	-2.25%	4,175,010
Oct 6, 2026	109.18	110.33	108.71	109.32	108.96	-0.04%	3,080,626
Oct 5, 2026	109.05	110.05	108.04	109.36	109.00	-0.29%	2,932,413
Oct 2, 2026	110.51	111.22	108.56	109.68	109.32	-0.24%	4,360,808
Oct 1, 2026	109.67	111.73	109.27	109.94	109.58	0.12%	4,043,629
Sep 30, 2026	111.57	112.05	109.50	109.81	109.45	-1.78%	3,238,943
Sep 29, 2026	111.71	112.41	110.85	111.80	111.43	0.13%	2,805,673
Sep 28, 2026	110.37	112.22	110.37	111.65	111.28	0.31%	3,342,780
Sep 25, 2026	111.07	112.77	110.88	111.31	110.94	0.58%	3,864,178
Sep 24, 2026	112.09	112.78	110.17	110.67	110.30	-1.27%	3,692,342
Sep 23, 2026	113.25	113.89	111.90	112.09	111.72	-1.59%	3,680,934
Sep 22, 2026	115.33	115.78	111.90	113.90	113.52	-0.72%	7,344,152
Sep 21, 2026	116.06	116.70	113.77	114.73	114.35	-1.15%	5,239,603
Sep 18, 2026	117.36	117.85	114.07	116.06	115.68	-1.11%	10,714,586
Sep 17, 2026	119.36	119.76	117.08	117.36	116.97	-0.73%	2,962,456
Sep 16, 2026	123.56	123.56	117.00	118.22	117.83	-3.46%	2,719,894
Sep 15, 2026	122.81	123.20	121.43	122.46	122.05	-0.33%	1,767,449
Sep 14, 2026	120.89	122.99	119.77	122.86	122.45	0.11%	2,655,876
Sep 11, 2026	124.45	124.58	122.47	122.73	122.32	0.13%	2,066,493
Sep 10, 2026	122.69	123.37	121.83	122.57	122.16	0.57%	2,290,222
Sep 9, 2026	121.74	122.50	120.44	121.88	121.48	-0.51%	2,373,805
Sep 8, 2026	123.96	124.67	122.40	122.50	122.09	-1.76%	2,220,893
Sep 4, 2026	125.28	126.49	124.15	124.70	124.29	0.15%	1,755,317
Sep 3, 2026	122.93	124.64	122.19	124.51	124.10	1.95%	2,710,800
Sep 2, 2026	122.60	123.41	121.18	122.13	121.73	-0.26%	3,206,834