5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
+7.53%
3 MONTH PERFORMANCE
+7.02%
6 MONTH PERFORMANCE
+7.94%
YEAR-TO-DATE PERFORMANCE
+10.19%
1 YEAR PERFORMANCE
+27.17%
Paccar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $121.00 | $120.68 (-0.26%) | $121.83 | $119.54 | 4.51 M | $63.56 B |
| 06/25/2026 | $117.86 | $121.68 (3.24%) | $123.03 | $117.86 | 2.70 M | $64.09 B |
| 06/24/2026 | $117.40 | $117.03 (-0.32%) | $118.53 | $116.32 | 3.50 M | $61.64 B |
| 06/23/2026 | $120.03 | $116.78 (-2.71%) | $120.03 | $116.76 | 3.34 M | $61.51 B |
| 06/22/2026 | $119.30 | $120.12 (0.69%) | $121.59 | $119.01 | 3.71 M | $63.27 B |
| 06/18/2026 | $118.41 | $118.95 (0.46%) | $120.92 | $118.02 | 6.43 M | $62.65 B |
| 06/17/2026 | $120.30 | $117.34 (-2.46%) | $121.15 | $116.36 | 5.59 M | $61.80 B |
| 06/16/2026 | $121.34 | $121.04 (-0.25%) | $122.58 | $120.97 | 2.64 M | $63.75 B |
| 06/15/2026 | $120.64 | $120.69 (0.04%) | $121.84 | $119.74 | 2.83 M | $63.57 B |
| 06/12/2026 | $118.25 | $118.52 (0.23%) | $119.10 | $117.00 | 2.62 M | $62.42 B |
| 06/11/2026 | $114.65 | $117.58 (2.56%) | $118.17 | $114.15 | 3.20 M | $61.93 B |
| 06/10/2026 | $119.43 | $113.99 (-4.55%) | $120.95 | $113.94 | 2.63 M | $60.04 B |
| 06/09/2026 | $118.63 | $119.69 (0.89%) | $120.60 | $116.73 | 3.09 M | $63.04 B |
| 06/08/2026 | $117.26 | $118.44 (1.01%) | $119.23 | $116.17 | 3.19 M | $62.38 B |
| 06/05/2026 | $117.62 | $116.68 (-0.8%) | $118.73 | $116.19 | 3.68 M | $61.46 B |
| 06/04/2026 | $115.82 | $118.07 (1.94%) | $118.76 | $114.56 | 5.08 M | $62.19 B |
| 06/03/2026 | $113.30 | $114.38 (0.95%) | $115.80 | $112.68 | 3.09 M | $60.24 B |
| 06/02/2026 | $109.82 | $112.89 (2.8%) | $114.05 | $109.82 | 2.60 M | $59.46 B |
| 06/01/2026 | $108.88 | $109.47 (0.54%) | $109.70 | $106.77 | 3.34 M | $57.66 B |
| 05/29/2026 | $110.16 | $110.37 (0.19%) | $112.21 | $110.16 | 3.65 M | $58.13 B |
| 05/28/2026 | $111.60 | $112.22 (0.56%) | $113.07 | $110.61 | 2.12 M | $59.11 B |
| 05/27/2026 | $112.61 | $112.26 (-0.31%) | $113.82 | $112.03 | 2.94 M | $59.13 B |
| 05/26/2026 | $110.97 | $112.01 (0.94%) | $112.02 | $110.23 | 2.73 M | $59.00 B |
| 05/22/2026 | $109.51 | $109.35 (-0.15%) | $109.96 | $108.46 | 2.40 M | $57.59 B |
| 05/21/2026 | $110.74 | $109.34 (-1.26%) | $110.74 | $107.78 | 3.37 M | $57.59 B |
| 05/20/2026 | $109.53 | $111.64 (1.93%) | $112.35 | $108.60 | 2.77 M | $58.80 B |
| 05/19/2026 | $110.97 | $109.38 (-1.43%) | $111.21 | $108.73 | 2.76 M | $57.61 B |
| 05/18/2026 | $110.90 | $111.68 (0.7%) | $111.84 | $109.50 | 2.86 M | $58.82 B |
| 05/15/2026 | $112.08 | $110.32 (-1.57%) | $112.35 | $109.83 | 2.73 M | $58.11 B |
| 05/14/2026 | $112.45 | $112.60 (0.13%) | $113.25 | $111.93 | 2.23 M | $59.31 B |
| 05/13/2026 | $112.46 | $111.78 (-0.6%) | $113.13 | $111.56 | 1.97 M | $58.87 B |
| 05/12/2026 | $112.81 | $113.03 (0.2%) | $113.38 | $111.23 | 2.08 M | $59.53 B |
| 05/11/2026 | $114.16 | $112.96 (-1.05%) | $114.56 | $112.24 | 2.44 M | $59.50 B |
| 05/08/2026 | $114.46 | $114.31 (-0.13%) | $114.92 | $113.56 | 2.03 M | $60.21 B |
| 05/07/2026 | $116.26 | $114.05 (-1.9%) | $117.39 | $113.97 | 2.36 M | $60.07 B |
| 05/06/2026 | $115.49 | $116.51 (0.88%) | $117.10 | $114.82 | 2.87 M | $61.37 B |
| 05/05/2026 | $114.82 | $113.42 (-1.22%) | $115.04 | $112.69 | 2.63 M | $59.74 B |
| 05/04/2026 | $115.29 | $114.37 (-0.8%) | $116.57 | $113.87 | 2.47 M | $60.24 B |
| 05/01/2026 | $118.70 | $116.08 (-2.21%) | $118.99 | $116.02 | 2.69 M | $61.14 B |
| 04/30/2026 | $118.46 | $118.80 (0.29%) | $120.22 | $118.12 | 2.82 M | $62.57 B |
| 04/29/2026 | $119.60 | $118.14 (-1.22%) | $121.70 | $117.87 | 3.40 M | $62.22 B |
| 04/28/2026 | $128.30 | $119.61 (-6.77%) | $128.30 | $118.42 | 6.22 M | $63.00 B |
| 04/27/2026 | $125.71 | $127.20 (1.19%) | $128.58 | $125.56 | 4.05 M | $67.00 B |
| 04/24/2026 | $126.61 | $127.00 (0.31%) | $127.73 | $125.20 | 2.73 M | $66.89 B |
| 04/23/2026 | $126.46 | $126.97 (0.4%) | $128.71 | $126.11 | 3.32 M | $66.88 B |
| 04/22/2026 | $126.54 | $125.27 (-1%) | $127.89 | $124.53 | 2.32 M | $65.98 B |
| 04/21/2026 | $128.19 | $126.18 (-1.57%) | $129.31 | $125.25 | 2.99 M | $66.46 B |
| 04/20/2026 | $126.11 | $128.31 (1.74%) | $128.49 | $125.62 | 2.26 M | $67.58 B |
| 04/17/2026 | $125.85 | $126.25 (0.32%) | $127.89 | $125.00 | 3.08 M | $66.50 B |
| 04/16/2026 | $123.10 | $124.37 (1.03%) | $125.00 | $123.10 | 2.79 M | $65.51 B |
| 04/15/2026 | $125.24 | $123.48 (-1.41%) | $125.27 | $121.81 | 2.98 M | $65.04 B |
| 04/14/2026 | $127.01 | $125.43 (-1.24%) | $127.09 | $123.61 | 3.17 M | $66.06 B |
| 04/13/2026 | $127.19 | $127.38 (0.15%) | $127.50 | $125.63 | 2.33 M | $67.09 B |
| 04/10/2026 | $127.39 | $127.19 (-0.16%) | $127.94 | $126.47 | 2.47 M | $66.99 B |
| 04/09/2026 | $124.18 | $127.05 (2.31%) | $127.30 | $123.72 | 2.33 M | $66.92 B |
| 04/08/2026 | $120.30 | $124.19 (3.23%) | $124.43 | $120.30 | 3.01 M | $65.41 B |
| 04/07/2026 | $117.68 | $118.20 (0.44%) | $118.46 | $117.00 | 1.78 M | $62.26 B |
| 04/06/2026 | $117.88 | $118.32 (0.37%) | $118.69 | $117.44 | 2.10 M | $62.32 B |
| 04/02/2026 | $115.72 | $118.32 (2.25%) | $118.59 | $115.24 | 2.07 M | $62.32 B |
| 04/01/2026 | $115.78 | $117.65 (1.62%) | $118.00 | $115.78 | 2.65 M | $61.97 B |
| 03/31/2026 | $113.77 | $115.50 (1.52%) | $116.39 | $113.11 | 2.46 M | $60.83 B |
| 03/30/2026 | $114.01 | $112.47 (-1.35%) | $114.01 | $112.03 | 2.19 M | $59.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
