PACCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	109.76	109.97	108.25	109.59	109.59	-0.57%	2,520,784
Oct 21, 2026	110.30	111.00	109.54	110.22	110.22	0.14%	2,181,630
Oct 20, 2026	108.01	110.30	107.56	110.07	110.07	1.52%	2,368,667
Oct 19, 2026	110.79	111.40	108.18	108.42	108.42	-2.17%	2,315,405
Oct 16, 2026	111.62	112.71	110.53	110.82	110.82	0.01%	2,945,380
Oct 15, 2026	109.94	111.33	109.14	110.81	110.81	2.07%	4,205,742
Oct 14, 2026	107.98	108.65	107.45	108.56	108.56	0.54%	2,749,651
Oct 13, 2026	108.63	108.96	106.36	107.98	107.98	-0.14%	2,801,108
Oct 12, 2026	108.22	109.70	107.90	108.13	108.13	0.08%	2,153,892
Oct 9, 2026	109.47	109.82	107.61	108.04	108.04	-1.48%	3,249,170
Oct 8, 2026	106.26	109.69	105.44	109.66	109.66	2.62%	3,775,177
Oct 7, 2026	108.58	108.66	106.52	106.86	106.86	-2.25%	4,175,010
Oct 6, 2026	109.18	110.33	108.71	109.32	109.32	-0.04%	3,080,626
Oct 5, 2026	109.05	110.05	108.04	109.36	109.36	-0.29%	2,932,413
Oct 2, 2026	110.51	111.22	108.56	109.68	109.68	-0.24%	4,360,808
Oct 1, 2026	109.67	111.73	109.27	109.94	109.94	0.12%	4,043,629
Sep 30, 2026	111.57	112.05	109.50	109.81	109.81	-1.78%	3,238,943
Sep 29, 2026	111.71	112.41	110.85	111.80	111.80	0.13%	2,805,673
Sep 28, 2026	110.37	112.22	110.37	111.65	111.65	0.31%	3,342,780
Sep 25, 2026	111.07	112.77	110.88	111.31	111.31	0.58%	3,864,178
Sep 24, 2026	112.09	112.78	110.17	110.67	110.67	-1.27%	3,692,342
Sep 23, 2026	113.25	113.89	111.90	112.09	112.09	-1.59%	3,680,934
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