PACCAR Inc. - Common Stock (PCAR)

Last Price121.19

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 4th, 6:18 AM EST

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

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	123.05	123.05	120.58	121.19	2,649,398	121.19
3/02/2026	124.64	125.41	122.12	124.43	2,655,022	124.43
2/27/2026	123.09	126.17	122.67	126.09	5,249,551	126.09
2/26/2026	125.17	126.06	123.66	124.08	3,847,005	124.08
2/25/2026	126.71	127.24	123.89	124.58	3,830,737	124.58
2/24/2026	125.93	127.17	125.53	126.25	3,375,747	126.25
2/23/2026	127.84	129.96	125.04	126.06	2,461,308	126.06
2/20/2026	124.14	128.48	123.82	128.46	3,452,155	128.46
2/19/2026	125.12	125.33	124.00	124.90	3,799,088	124.90
2/18/2026	126.81	127.17	124.90	125.17	3,285,155	125.17
2/17/2026	126.81	127.75	125.98	126.52	2,850,242	126.52
2/13/2026	124.80	127.59	124.39	127.00	3,367,612	127.00
2/12/2026	130.37	130.70	124.67	124.84	3,783,333	124.84
2/11/2026	126.73	130.19	126.63	129.48	3,281,610	129.48
2/10/2026	127.18	128.00	126.40	127.07	2,281,586	126.74
2/09/2026	126.72	127.74	125.31	127.26	3,069,258	126.93
2/06/2026	127.62	128.94	126.34	127.35	4,392,346	127.02
2/05/2026	128.10	128.77	126.44	127.42	4,250,746	127.09
2/04/2026	129.22	131.88	127.98	128.78	6,078,062	128.45
2/03/2026	124.85	128.42	124.85	127.90	4,138,066	127.57
2/02/2026	122.04	124.71	121.84	124.61	2,944,543	124.29
1/30/2026	121.89	123.27	120.88	122.91	2,373,966	122.59
1/29/2026	123.24	124.16	121.75	123.32	4,478,478	123.00
1/28/2026	122.61	125.36	122.11	123.06	3,930,877	122.74
1/27/2026	116.50	121.44	116.50	120.81	5,224,261	120.50
1/26/2026	121.69	122.56	120.28	122.11	3,142,055	121.79
1/23/2026	123.27	123.79	121.41	122.00	2,354,963	121.68
1/22/2026	123.62	124.53	122.84	123.56	2,809,633	123.24
1/21/2026	120.04	123.99	119.95	123.26	3,005,749	122.94
1/20/2026	119.81	120.76	118.88	119.38	2,124,312	119.07
1/16/2026	121.98	121.99	120.38	121.36	3,325,895	121.05
1/15/2026	120.03	122.65	119.48	121.92	3,561,520	121.60
1/14/2026	119.45	120.53	118.58	119.00	3,442,420	118.69
1/13/2026	118.46	119.64	117.44	119.43	2,710,211	119.12
1/12/2026	117.75	118.63	116.72	118.46	2,866,776	118.15
1/09/2026	118.16	119.02	116.67	118.80	1,997,893	118.49
1/08/2026	113.82	119.05	113.82	118.20	2,745,549	117.89
1/07/2026	116.77	117.52	115.14	115.30	2,938,533	115.00
1/06/2026	113.49	119.21	113.33	117.08	6,441,066	116.78
1/05/2026	111.53	113.13	111.30	112.92	3,146,944	112.63
1/02/2026	109.79	112.18	109.00	111.56	3,809,364	111.27
12/31/2025	110.89	111.00	109.38	109.51	2,103,105	109.23
12/30/2025	111.23	111.50	110.68	110.96	1,418,419	110.67
12/29/2025	111.72	112.13	111.08	111.44	1,632,152	111.15
12/26/2025	111.52	111.92	111.14	111.79	937,061	111.50
12/24/2025	111.85	112.03	111.30	111.51	720,682	111.22
12/23/2025	112.73	113.06	111.67	111.72	1,875,304	111.43
12/22/2025	111.89	113.11	111.45	112.79	2,027,617	112.50
12/19/2025	110.94	112.70	110.06	111.57	9,174,170	111.28
12/18/2025	111.91	112.49	110.71	111.50	4,408,158	109.81
12/17/2025	111.69	112.48	111.08	111.63	3,060,475	109.94
12/16/2025	113.32	113.70	110.74	112.16	3,532,067	110.46
12/15/2025	112.59	113.38	110.94	112.96	4,655,197	111.25
12/12/2025	113.24	113.82	111.49	111.56	3,370,000	109.87
12/11/2025	113.48	114.50	112.17	112.79	3,863,387	111.08
12/10/2025	108.55	114.08	108.41	113.48	4,199,571	111.76
12/09/2025	109.02	109.96	108.49	108.91	3,104,233	107.26
12/08/2025	110.67	111.41	109.29	109.72	4,499,863	108.06
12/05/2025	108.37	110.64	108.07	110.33	3,093,878	108.66
12/04/2025	109.04	110.28	108.34	108.50	4,429,332	106.86