PACCAR Inc. - Common Stock (PCAR)

Last Price109.14

Change-0.37 (-0.34%)

NASDAQ · Last Trade: Jan 2nd, 9:53 AM EST

Historical Prices For PACCAR Inc. - Common Stock (PCAR)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	110.89	111.00	109.38	109.51	2,103,105	109.51
12/30/2025	111.23	111.50	110.68	110.96	1,418,419	110.96
12/29/2025	111.72	112.13	111.08	111.44	1,632,152	111.44
12/26/2025	111.52	111.92	111.14	111.79	937,061	111.79
12/24/2025	111.85	112.03	111.30	111.51	720,682	111.51
12/23/2025	112.73	113.06	111.67	111.72	1,875,304	111.72
12/22/2025	111.89	113.11	111.45	112.81	2,027,617	112.81
12/19/2025	110.94	112.70	110.06	111.57	9,174,170	111.57
12/18/2025	111.91	112.49	110.71	111.50	4,408,158	110.10
12/17/2025	111.69	112.48	111.08	111.63	3,060,475	110.23
12/16/2025	113.32	113.70	110.74	112.16	3,532,067	110.75
12/15/2025	112.59	113.38	110.94	112.96	4,655,197	111.54
12/12/2025	113.24	113.82	111.49	111.56	3,370,000	110.16
12/11/2025	113.48	114.50	112.17	112.79	3,863,387	111.37
12/10/2025	108.55	114.08	108.41	113.48	4,199,571	112.06
12/09/2025	109.02	109.96	108.49	108.91	3,104,233	107.54
12/08/2025	110.67	111.41	109.29	109.72	4,499,863	108.34
12/05/2025	108.37	110.64	108.07	110.33	3,093,878	108.94
12/04/2025	109.04	110.28	108.34	108.50	4,429,332	107.14
12/03/2025	105.56	109.30	104.82	108.54	3,706,683	107.18
12/02/2025	104.15	106.22	103.71	105.89	3,057,319	104.56
12/01/2025	103.98	105.77	103.72	103.97	3,507,731	102.67
11/28/2025	104.78	105.75	104.41	105.42	1,038,609	104.10
11/26/2025	104.65	105.69	104.14	104.95	2,205,513	103.63
11/25/2025	102.97	105.43	102.53	104.92	3,225,892	103.60
11/24/2025	103.08	104.17	102.29	102.46	4,133,221	101.17
11/21/2025	98.36	103.56	98.08	102.99	5,638,966	101.70
11/20/2025	97.59	99.50	97.05	97.60	4,073,155	96.37
11/19/2025	97.03	97.88	96.20	96.49	2,869,334	95.28
11/18/2025	94.39	98.35	94.00	97.00	5,004,695	95.78
11/17/2025	95.71	96.27	93.86	94.15	2,701,794	92.97
11/14/2025	96.55	96.55	94.98	95.59	2,928,160	94.39
11/13/2025	98.22	98.94	96.44	96.55	2,403,272	95.34
11/12/2025	97.82	99.97	97.57	98.47	1,857,086	97.23
11/11/2025	99.12	99.59	97.89	98.02	2,891,967	96.46
11/10/2025	99.09	99.63	97.72	98.98	2,066,967	97.41
11/07/2025	98.14	98.97	97.16	98.69	2,629,614	97.12
11/06/2025	100.77	101.62	98.01	98.28	4,843,691	96.72
11/05/2025	97.35	101.13	97.18	100.74	3,941,667	99.14
11/04/2025	96.77	97.68	96.22	96.92	3,000,415	95.38
11/03/2025	98.16	98.52	96.42	97.46	2,752,668	95.91
10/31/2025	98.00	98.99	97.13	98.40	2,358,609	96.84
10/30/2025	97.72	99.80	97.00	98.82	2,229,615	97.25
10/29/2025	98.79	100.88	97.53	98.21	3,037,505	96.65
10/28/2025	100.35	100.85	98.93	99.17	2,689,472	97.60
10/27/2025	100.86	101.29	99.98	101.08	2,978,895	99.47
10/24/2025	100.07	100.68	99.10	100.13	2,562,841	98.54
10/23/2025	100.47	101.69	98.25	99.38	3,275,417	97.80
10/22/2025	99.99	102.42	99.20	99.80	4,326,391	98.22
10/21/2025	98.71	101.56	97.01	99.85	5,682,946	98.26
10/20/2025	95.51	97.85	95.00	97.48	5,070,530	95.93
10/17/2025	94.32	94.97	93.19	94.69	4,287,288	93.19
10/16/2025	95.86	96.50	94.01	95.16	2,620,329	93.65
10/15/2025	95.86	96.20	94.42	95.23	1,939,484	93.72
10/14/2025	92.44	95.78	92.25	95.11	2,196,507	93.60
10/13/2025	93.70	94.15	92.70	93.23	2,092,774	91.75
10/10/2025	95.51	95.66	92.82	93.00	2,673,178	91.52
10/09/2025	96.28	96.72	95.02	95.22	2,101,831	93.71
10/08/2025	96.70	97.45	95.63	95.73	2,260,600	94.21
10/07/2025	98.61	98.87	96.39	96.68	1,514,633	95.14
10/06/2025	98.16	99.58	97.30	98.52	3,164,317	96.96
10/03/2025	99.36	99.66	97.60	98.09	2,299,093	96.53
10/02/2025	97.60	100.24	97.11	99.08	2,471,809	97.51