PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	136.21	136.21	132.12	132.68	132.68	-0.81%	3,022,193
Jul 30, 2026	134.93	134.93	131.42	133.76	133.76	-0.08%	4,163,064
Jul 29, 2026	137.65	138.58	133.61	133.87	133.87	-3.14%	4,405,147
Jul 28, 2026	131.94	139.24	131.40	138.21	138.21	3.57%	5,675,387
Jul 27, 2026	132.82	134.27	131.42	133.44	133.44	0.91%	3,687,533
Jul 24, 2026	130.72	133.90	130.46	132.24	132.24	1.14%	3,797,853
Jul 23, 2026	130.64	133.49	130.50	130.75	130.75	-0.27%	5,359,015
Jul 22, 2026	127.00	131.85	126.82	131.11	131.11	3.85%	4,800,568
Jul 21, 2026	125.52	126.88	124.38	126.25	126.25	1.54%	4,469,736
Jul 20, 2026	126.79	127.14	124.29	124.33	124.33	-1.48%	2,428,188
Jul 17, 2026	126.42	128.26	124.85	126.20	126.20	-0.37%	3,627,320
Jul 16, 2026	123.71	126.80	123.19	126.67	126.67	2.86%	2,624,134
Jul 15, 2026	124.42	124.63	122.40	123.15	123.15	-0.64%	1,868,356
Jul 14, 2026	124.45	125.50	122.66	123.94	123.94	-0.26%	2,159,171
Jul 13, 2026	125.42	126.24	123.92	124.26	124.26	-0.25%	2,691,456
Jul 10, 2026	122.92	125.59	122.92	124.57	124.57	1.05%	1,922,239
Jul 9, 2026	122.56	124.16	121.30	123.28	123.28	0.64%	2,729,541
Jul 8, 2026	123.66	123.71	121.51	122.50	122.50	-1.57%	4,477,760
Jul 7, 2026	125.55	126.24	122.90	124.46	124.46	-1.15%	3,201,469
Jul 6, 2026	120.91	126.05	120.46	125.91	125.91	5.36%	3,899,956
Jul 2, 2026	121.24	121.73	118.66	119.50	119.50	-1.44%	2,905,756
Jul 1, 2026	120.07	121.85	119.00	121.24	121.24	0.93%	2,786,385
Jun 30, 2026	119.60	121.81	119.01	120.12	120.12	0.43%	3,321,300
Jun 29, 2026	120.24	120.24	118.38	119.60	119.60	-0.89%	2,221,844
Jun 26, 2026	121.00	121.83	119.54	120.68	120.68	-0.82%	4,509,205
Jun 25, 2026	117.86	123.03	117.86	121.68	121.68	3.97%	2,699,578
Jun 24, 2026	117.40	118.53	116.32	117.03	117.03	0.21%	3,501,634
Jun 23, 2026	120.03	120.03	116.76	116.78	116.78	-2.78%	3,336,686
Jun 22, 2026	119.30	121.59	119.01	120.12	120.12	0.98%	3,710,753
Jun 18, 2026	118.41	120.92	118.02	118.95	118.95	1.37%	6,427,776
Jun 17, 2026	120.30	121.15	116.36	117.34	117.34	-3.06%	5,593,402
Jun 16, 2026	121.34	122.58	120.97	121.04	121.04	0.29%	2,638,206
Jun 15, 2026	120.64	121.84	119.74	120.69	120.69	1.83%	2,834,122
Jun 12, 2026	118.25	119.10	117.00	118.52	118.52	0.80%	2,618,234
Jun 11, 2026	114.65	118.17	114.15	117.58	117.58	3.15%	3,203,873
Jun 10, 2026	119.43	120.95	113.94	113.99	113.99	-4.76%	2,631,905
Jun 9, 2026	118.63	120.60	116.73	119.69	119.69	1.06%	3,086,015
Jun 8, 2026	117.26	119.23	116.17	118.44	118.44	1.51%	3,186,470
Jun 5, 2026	117.62	118.73	116.19	116.68	116.68	-1.17%	3,675,372
Jun 4, 2026	115.82	118.76	114.56	118.07	118.07	3.22%	5,082,506
Jun 3, 2026	113.30	115.80	112.68	114.38	114.38	1.32%	3,094,723
Jun 2, 2026	109.82	114.05	109.82	112.89	112.89	3.12%	2,595,470
Jun 1, 2026	108.88	109.70	106.77	109.47	109.47	-0.82%	3,338,820
May 29, 2026	110.16	112.21	110.16	110.37	110.37	-1.65%	3,645,283
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