PACCAR Inc - PCAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 15, 2025	102.53	102.17	102.17	102.87	101.02	2.69M
September 12, 2025	101.5	102.51	102.51	103.48	100.57	3.81M
September 11, 2025	98.6	101.76	101.76	102.11	98.59	2.67M
September 10, 2025	97.15	98.66	98.66	98.81	97	2.08M
September 09, 2025	98.2	97.53	97.53	98.64	97.23	1.7M
September 08, 2025	99.24	98.25	98.25	99.24	97.23	1.74M
September 05, 2025	98.43	99.05	99.05	100.12	98.05	2.08M
September 04, 2025	96.54	98.21	98.21	98.26	95.81	1.95M
September 03, 2025	98.86	96.22	96.22	99.36	95.82	2.13M
September 02, 2025	99.33	98.86	98.86	99.33	97.85	2.69M
August 29, 2025	99.82	99.98	99.98	101.37	99.53	2.23M
August 28, 2025	101.57	100.68	100.68	101.82	100.46	1.86M
August 27, 2025	99.42	101.44	101.44	101.57	98.62	1.98M
August 26, 2025	100.03	100.25	100.25	100.63	99.73	2.42M
August 25, 2025	100.36	100.51	100.51	101.3	99.49	2.34M
August 22, 2025	98.4	101.5	101.5	102.95	98.27	3.35M
August 21, 2025	98.01	97.54	97.54	98.15	96.7	1.41M
August 20, 2025	99.54	98.18	98.18	100.03	98.14	1.82M
August 19, 2025	98.41	99.46	99.46	100.36	98.14	1.4M
August 18, 2025	98.48	98.38	98.38	98.64	97.71	1.54M
August 15, 2025	100.24	98.22	98.22	100.42	97.97	1.83M
August 14, 2025	99.75	99.69	99.69	100.45	98.35	2.21M
August 13, 2025	98.97	100.66	100.33	101.62	98.92	2.6M
August 12, 2025	97.59	98.95	98.63	99.66	96.67	2.57M
August 11, 2025	98	97.15	96.83	98.25	96.27	1.41M
August 08, 2025	97.15	97.34	97.02	98.14	96.43	1.4M
August 07, 2025	97.94	96.77	96.77	98.32	96.43	2.24M
August 06, 2025	98.3	97.37	97.37	98.51	96.97	1.71M
August 05, 2025	97	98.2	98.2	98.59	95.7	3.28M
August 04, 2025	96.71	96.34	96.34	97.36	96.03	2.34M
August 01, 2025	97.61	96.48	96.48	98.74	96.25	3.55M
July 31, 2025	97.96	98.76	98.76	99.95	97.55	2.84M
July 30, 2025	99.77	99	99	101.08	98.18	5.08M
July 29, 2025	101.03	99.48	99.48	101.44	99.13	2.22M
July 28, 2025	101.49	100.64	100.64	101.49	99.32	3M
July 25, 2025	101.57	101.57	101.57	101.74	99.84	2.98M
July 24, 2025	100.85	101.43	101.43	101.76	99.53	4.42M
July 23, 2025	99.38	101.11	101.11	102.33	99.08	6.91M
July 22, 2025	96.47	98.58	98.58	99.06	92.47	7.15M
July 21, 2025	93.75	92.91	92.91	94.56	92.68	4.28M
July 18, 2025	95.25	93.68	93.68	95.25	93.2	3.7M
July 17, 2025	95.27	94.05	94.05	96.04	93.2	5.56M
July 16, 2025	95.13	95.39	95.39	96.17	94.2	3.06M
July 15, 2025	96.08	95.13	95.13	96.44	95.07	2.16M
July 14, 2025	96.86	95.89	95.89	97.32	95.55	2.88M
July 11, 2025	98.67	97.21	97.21	98.86	96.86	2.82M
July 10, 2025	98.79	99.22	99.22	100.6	98.57	2.6M
July 09, 2025	98.86	98.67	98.67	99.66	97.79	2.1M
July 08, 2025	96.78	98.7	98.7	99.21	96.08	2.83M
July 07, 2025	97.2	96.64	96.64	98.23	96.55	2.69M
July 03, 2025	99.39	97.66	97.66	99.72	97.1	1.91M
July 02, 2025	98.29	99.34	99.34	99.46	97.87	2.8M
July 01, 2025	94.85	98.2	98.2	99.3	94.53	3.44M
June 30, 2025	95	95.06	95.06	95.45	94.63	2.26M
June 27, 2025	95.05	94.89	94.89	96.25	94.49	3.27M
June 26, 2025	94.39	94.88	94.88	95.19	93.27	3.59M
June 25, 2025	94.07	94.14	94.14	94.24	93.5	2.07M
June 24, 2025	92.28	94.01	94.01	94.1	91.65	2.34M
June 23, 2025	91.14	91.75	91.75	91.98	90.05	2.46M
June 20, 2025	91.37	90.99	90.99	91.81	90.51	6.54M

PACCAR Inc (PCAR) NASDAQ