PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	110.51	111.12	109.61	110.11	-	0.15%	389,248
Oct 1, 2026	109.67	111.73	109.27	109.94	109.94	0.12%	3,964,583
Sep 30, 2026	111.57	112.05	109.50	109.81	109.81	-1.78%	3,171,653
Sep 29, 2026	111.71	112.41	110.85	111.80	111.80	0.13%	2,793,986
Sep 28, 2026	110.37	112.22	110.37	111.65	111.65	0.31%	2,881,717
Sep 25, 2026	111.07	112.77	110.88	111.31	111.31	0.58%	3,714,342
Sep 24, 2026	112.09	112.78	110.17	110.67	110.67	-1.27%	3,612,272
Sep 23, 2026	113.25	113.89	111.90	112.09	112.09	-1.59%	3,680,932
Sep 22, 2026	115.33	115.78	111.90	113.90	113.90	-0.72%	7,344,152
Sep 21, 2026	116.06	116.70	113.77	114.73	114.73	-1.15%	5,239,603
Sep 18, 2026	117.36	117.85	114.07	116.06	116.06	-1.11%	10,714,586
Sep 17, 2026	119.36	119.76	117.08	117.36	117.36	-0.73%	2,962,456
Sep 16, 2026	123.56	123.56	117.00	118.22	118.22	-3.46%	2,719,894
Sep 15, 2026	122.81	123.20	121.43	122.46	122.46	-0.33%	1,767,449
Sep 14, 2026	120.89	122.99	119.77	122.86	122.86	0.11%	2,655,876
Sep 11, 2026	124.45	124.58	122.47	122.73	122.73	0.13%	2,066,493
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