PACCAR Inc - PCAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2026	130.37	124.84	124.84	130.7	124.67	3.78M
February 11, 2026	126.63	129.48	129.48	130.21	126.63	3.29M
February 10, 2026	127.18	127.07	127.07	128	126.41	2.21M
February 09, 2026	126.73	127.26	127.26	127.74	125.31	3.07M
February 06, 2026	127.62	127.35	127.35	128.94	126.34	4.39M
February 05, 2026	128.1	127.42	127.42	128.77	126.44	4.25M
February 04, 2026	129.22	128.78	128.78	131.88	127.98	6.08M
February 03, 2026	124.85	127.9	127.9	128.42	124.85	4.14M
February 02, 2026	122.04	124.61	124.61	124.71	121.84	2.94M
January 30, 2026	121.89	122.91	122.91	123.27	120.88	2.37M
January 29, 2026	123.24	123.32	123.32	124.16	121.75	4.48M
January 28, 2026	122.61	123.06	123.06	125.36	122.11	3.93M
January 27, 2026	116.5	120.81	120.81	121.44	116.5	5.22M
January 26, 2026	121.69	122.11	122.11	122.56	120.28	3.14M
January 23, 2026	123.27	122	122	123.79	121.41	2.35M
January 22, 2026	123.62	123.56	123.56	124.53	122.84	2.81M
January 21, 2026	120.04	123.26	123.26	123.99	119.95	3.01M
January 20, 2026	119.81	119.38	119.38	120.76	118.88	2.12M
January 16, 2026	121.98	121.36	121.36	121.99	120.38	3.33M
January 15, 2026	119.7	121.92	121.92	122.65	119.48	3.39M
January 14, 2026	119.45	119	119	120.53	118.58	3.44M
January 13, 2026	118.46	119.43	119.43	119.64	117.44	2.71M
January 12, 2026	117.75	118.46	118.46	118.63	116.72	2.87M
January 09, 2026	118.16	118.8	118.8	119.02	116.67	2M
January 08, 2026	113.82	118.2	118.2	119.05	113.82	2.75M
January 07, 2026	116.77	115.3	115.3	117.52	115.14	2.94M
January 06, 2026	113.49	117.08	117.08	119.21	113.33	6.44M
January 05, 2026	111.53	112.92	112.92	113.13	111.3	3.15M
January 02, 2026	109.79	111.56	111.56	112.18	109	3.81M
December 31, 2025	110.89	109.51	109.51	111	109.38	2.1M
December 30, 2025	111.23	110.96	110.96	111.5	110.68	1.42M
December 29, 2025	111.72	111.44	111.44	112.13	111.08	1.63M
December 26, 2025	111.52	111.79	111.79	111.92	111.14	937,100
December 24, 2025	111.85	111.51	111.51	112.03	111.3	720,700
December 23, 2025	112.73	111.72	111.72	113.06	111.67	1.88M
December 22, 2025	111.89	112.81	112.81	113.11	111.45	2.03M
December 19, 2025	110.94	111.57	111.57	112.7	110.06	9.17M
December 18, 2025	111.91	111.5	110.1	112.49	110.71	4.41M
December 17, 2025	111.69	111.63	111.63	112.49	111.08	3.06M
December 16, 2025	113.32	112.16	112.16	113.7	110.74	3.53M
December 15, 2025	112.59	112.96	112.96	113.38	110.94	4.66M
December 12, 2025	113.24	111.56	111.56	113.82	111.49	3.34M
December 11, 2025	113.48	112.79	112.79	114.5	112.17	3.85M
December 10, 2025	108.55	113.48	113.48	114.08	108.41	4.2M
December 09, 2025	109.02	108.89	108.89	109.95	108.82	1.98M
December 08, 2025	110.67	109.72	109.72	111.41	109.29	4.5M
December 05, 2025	108.37	110.33	110.33	110.64	108.07	3.09M
December 04, 2025	109.04	108.5	108.5	110.28	108.35	4.43M
December 03, 2025	105.56	108.54	108.54	109.3	104.82	3.71M
December 02, 2025	104.15	105.89	105.89	106.22	103.71	3.06M
December 01, 2025	103.98	103.97	103.97	105.77	103.72	3.45M
November 28, 2025	104.78	105.42	105.42	105.75	104.41	993,135
November 26, 2025	104.65	104.95	104.95	105.69	104.14	2.2M
November 25, 2025	102.97	104.92	104.92	105.43	102.53	3.23M
November 24, 2025	103.08	102.46	102.46	104.17	102.29	4.08M
November 21, 2025	98.36	102.99	102.99	103.56	98.08	5.64M
November 20, 2025	97.59	97.6	97.6	99.5	97.05	4.07M
November 19, 2025	97.03	96.49	96.49	97.88	96.2	2.87M
November 18, 2025	94.39	97	97	98.35	94	4.98M
November 17, 2025	95.71	94.15	94.15	96.27	93.86	2.7M

PACCAR Inc (PCAR) NASDAQ