PACCAR Inc - PCAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2025	95.52	94.33	94.33	96.44	94.19	1.9M
May 20, 2025	96.56	96.5	96.5	97.29	96.21	1.86M
May 19, 2025	96.2	97.01	97.01	97.33	95.42	2.19M
May 16, 2025	96.13	96.71	96.71	96.85	95.48	2.44M
May 15, 2025	94.37	95.97	95.97	96.68	94.37	3.68M
May 14, 2025	95.47	94.65	94.65	96.07	94.24	2.35M
May 13, 2025	95.58	96.26	95.93	96.6	95.32	2.75M
May 12, 2025	95	95.74	95.41	96.42	94.55	3.18M
May 09, 2025	91.56	90.66	90.66	91.97	90.48	2.24M
May 08, 2025	89.7	91.56	91.56	92.49	89.41	3.4M
May 07, 2025	89.17	88.72	88.72	89.79	88.43	2.34M
May 06, 2025	88.75	88.98	88.98	89.95	88.35	2.48M
May 05, 2025	89.47	89.45	89.45	90.73	88.8	3.63M
May 02, 2025	90.82	89.9	89.9	91.95	89.78	3.73M
May 01, 2025	90.53	89.78	89.78	91.44	89.2	2.94M
April 30, 2025	88	90.21	90.21	90.5	86.6	4.56M
April 29, 2025	86.66	90.29	90.29	91.17	84.65	8.49M
April 28, 2025	91.94	92.04	92.04	92.84	91.44	3.38M
April 25, 2025	92.52	91.89	91.89	93	90.79	2.87M
April 24, 2025	90.05	92.68	92.68	92.88	89.66	2.87M
April 23, 2025	90.61	89.08	89.08	91.65	88.6	2.8M
April 22, 2025	88.25	88.56	88.56	89.23	87.47	2.54M
April 21, 2025	87.17	87.29	87.29	87.72	85.05	3.15M
April 17, 2025	87.02	88.17	88.17	88.73	87	2.44M
April 16, 2025	87	86.81	86.81	88.91	86.25	3.22M
April 15, 2025	89.55	88.82	88.82	90.39	88.35	2.52M
April 14, 2025	91.01	89.55	89.55	91.01	88.89	3.64M
April 11, 2025	88.66	90.47	90.47	90.97	87	3.34M
April 10, 2025	91.19	88.77	88.77	92.1	86.47	4.14M
April 09, 2025	85.71	93.93	93.93	94.56	85.2	6.97M
April 08, 2025	89.22	86.4	86.4	90.48	85.1	5.34M
April 07, 2025	88.66	88.17	88.17	94	86.12	5.48M
April 04, 2025	90.61	90.88	90.88	93.97	89.67	6.33M
April 03, 2025	95.72	92.36	92.36	96.38	92.21	4.17M
April 02, 2025	97.6	99.09	99.09	99.25	96.81	2M
April 01, 2025	97.36	98.29	98.29	98.58	96.01	2.19M
March 31, 2025	96.9	97.37	97.37	98.12	95.86	3.36M
March 28, 2025	98.1	96.91	96.91	98.69	96.6	2.31M
March 27, 2025	99.54	98.19	98.19	99.63	97.92	2.25M
March 26, 2025	99.41	99.53	99.53	100.29	98.92	1.98M
March 25, 2025	98.96	99.24	99.24	99.39	98.23	1.96M
March 24, 2025	98.41	98.64	98.64	99.06	97.94	2.56M
March 21, 2025	97.39	97.11	97.11	97.85	96.24	8.55M
March 20, 2025	99.3	98.32	98.32	99.57	98	2.48M
March 19, 2025	99.9	99.59	99.59	101.43	98.91	2.23M
March 18, 2025	100.47	100.21	100.21	101.22	99.53	1.77M
March 17, 2025	98.62	101.17	101.17	101.82	98.56	2.43M
March 14, 2025	99.39	99.21	99.21	99.67	98.22	3.39M
March 13, 2025	97.41	98.42	98.42	100.33	96.8	6.07M
March 12, 2025	104.79	102.33	102.33	104.9	101.41	2.69M
March 11, 2025	110.22	104.72	104.72	110.22	104.67	3.95M
March 10, 2025	109.95	110.56	110.56	115.43	109.44	4.92M
March 07, 2025	106.64	110.06	110.06	110.4	106.4	3.07M
March 06, 2025	102.56	106.89	106.89	107.21	102.1	3.29M
March 05, 2025	100.84	102.97	102.97	103.2	99.82	2.32M
March 04, 2025	104.6	101.48	101.48	104.77	101.05	3.23M
March 03, 2025	107.82	105.02	105.02	108.5	104.36	2.47M
February 28, 2025	106.42	107.24	107.24	107.47	105.55	3.21M
February 27, 2025	105.85	105.5	105.5	107.17	105.17	2.14M
February 26, 2025	106.76	106.03	106.03	107.26	105.92	2.28M

PACCAR Inc (PCAR) NASDAQ