5 DAY PERFORMANCE
+10.02%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
-2.12%
6 MONTH PERFORMANCE
-5.02%
YEAR-TO-DATE PERFORMANCE
+10.19%
1 YEAR PERFORMANCE
+26.73%
Paccar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $106.26 | $109.66 (3.2%) | $109.69 | $105.44 | 3.77 M | $57.79 B |
| 10/07/2026 | $108.58 | $106.86 (-1.58%) | $108.66 | $106.52 | 4.18 M | $56.32 B |
| 10/06/2026 | $109.18 | $109.32 (0.13%) | $110.33 | $108.71 | 3.08 M | $57.61 B |
| 10/05/2026 | $109.05 | $109.36 (0.28%) | $110.05 | $108.04 | 2.93 M | $57.63 B |
| 10/02/2026 | $110.51 | $109.68 (-0.75%) | $111.22 | $108.56 | 4.36 M | $57.80 B |
| 10/01/2026 | $109.67 | $109.94 (0.25%) | $111.73 | $109.27 | 4.04 M | $57.94 B |
| 09/30/2026 | $111.57 | $109.81 (-1.58%) | $112.05 | $109.50 | 3.24 M | $57.87 B |
| 09/29/2026 | $111.71 | $111.80 (0.08%) | $112.41 | $110.85 | 2.81 M | $58.92 B |
| 09/28/2026 | $110.37 | $111.65 (1.16%) | $112.22 | $110.37 | 3.34 M | $58.84 B |
| 09/25/2026 | $111.07 | $111.31 (0.22%) | $112.77 | $110.88 | 3.86 M | $58.66 B |
| 09/24/2026 | $112.09 | $110.67 (-1.27%) | $112.78 | $110.17 | 3.69 M | $58.32 B |
| 09/23/2026 | $113.25 | $112.09 (-1.02%) | $113.89 | $111.90 | 3.68 M | $59.07 B |
| 09/22/2026 | $115.33 | $113.90 (-1.24%) | $115.78 | $111.90 | 7.34 M | $60.03 B |
| 09/21/2026 | $116.06 | $114.73 (-1.15%) | $116.70 | $113.77 | 5.24 M | $60.46 B |
| 09/18/2026 | $117.36 | $116.06 (-1.11%) | $117.85 | $114.07 | 10.71 M | $61.16 B |
| 09/17/2026 | $119.36 | $117.36 (-1.68%) | $119.76 | $117.08 | 2.96 M | $61.85 B |
| 09/16/2026 | $123.56 | $118.22 (-4.32%) | $123.56 | $117.00 | 2.72 M | $62.30 B |
| 09/15/2026 | $122.81 | $122.46 (-0.28%) | $123.20 | $121.43 | 1.77 M | $64.54 B |
| 09/14/2026 | $120.89 | $122.86 (1.63%) | $122.99 | $119.77 | 2.66 M | $64.75 B |
| 09/11/2026 | $124.45 | $122.73 (-1.38%) | $124.58 | $122.47 | 2.07 M | $64.68 B |
| 09/10/2026 | $122.69 | $122.57 (-0.1%) | $123.37 | $121.83 | 2.29 M | $64.59 B |
| 09/09/2026 | $121.74 | $121.88 (0.12%) | $122.50 | $120.44 | 2.37 M | $64.23 B |
| 09/08/2026 | $123.96 | $122.50 (-1.18%) | $124.67 | $122.40 | 2.22 M | $64.56 B |
| 09/04/2026 | $125.28 | $124.70 (-0.46%) | $126.49 | $124.15 | 1.76 M | $65.72 B |
| 09/03/2026 | $122.93 | $124.51 (1.29%) | $124.64 | $122.19 | 2.71 M | $65.62 B |
| 09/02/2026 | $122.60 | $122.13 (-0.38%) | $123.41 | $121.18 | 3.21 M | $64.36 B |
| 09/01/2026 | $124.00 | $122.45 (-1.25%) | $124.39 | $121.81 | 2.51 M | $64.53 B |
| 08/31/2026 | $124.94 | $124.13 (-0.65%) | $126.00 | $123.64 | 2.61 M | $65.42 B |
| 08/28/2026 | $127.77 | $125.34 (-1.9%) | $127.77 | $124.51 | 1.84 M | $66.05 B |
| 08/27/2026 | $128.29 | $126.54 (-1.36%) | $129.23 | $126.24 | 2.30 M | $66.69 B |
| 08/26/2026 | $129.95 | $129.23 (-0.55%) | $130.97 | $128.97 | 2.22 M | $68.10 B |
| 08/25/2026 | $130.83 | $129.22 (-1.23%) | $130.83 | $128.92 | 1.46 M | $68.10 B |
| 08/24/2026 | $131.84 | $129.94 (-1.44%) | $132.43 | $129.20 | 1.66 M | $68.48 B |
| 08/21/2026 | $130.40 | $131.03 (0.48%) | $132.31 | $129.35 | 3.01 M | $69.05 B |
| 08/20/2026 | $126.75 | $128.94 (1.73%) | $129.87 | $126.22 | 2.46 M | $67.95 B |
| 08/19/2026 | $129.05 | $127.47 (-1.22%) | $129.17 | $127.06 | 2.43 M | $67.18 B |
| 08/18/2026 | $131.05 | $128.02 (-2.31%) | $131.18 | $127.93 | 3.29 M | $67.47 B |
| 08/17/2026 | $130.16 | $130.84 (0.52%) | $131.33 | $129.53 | 2.39 M | $68.95 B |
| 08/14/2026 | $130.09 | $130.79 (0.54%) | $131.17 | $129.42 | 1.96 M | $68.93 B |
| 08/13/2026 | $131.67 | $130.72 (-0.72%) | $131.69 | $128.93 | 3.15 M | $68.89 B |
| 08/12/2026 | $133.11 | $131.06 (-1.54%) | $133.71 | $129.70 | 2.71 M | $69.07 B |
| 08/11/2026 | $131.00 | $132.53 (1.17%) | $133.03 | $130.98 | 2.60 M | $69.84 B |
| 08/10/2026 | $133.03 | $131.24 (-1.35%) | $133.30 | $129.86 | 2.58 M | $69.16 B |
| 08/07/2026 | $131.76 | $133.11 (1.02%) | $133.23 | $130.91 | 3.11 M | $70.15 B |
| 08/06/2026 | $134.87 | $132.06 (-2.08%) | $135.40 | $131.50 | 2.65 M | $69.60 B |
| 08/05/2026 | $135.30 | $133.34 (-1.45%) | $136.76 | $133.08 | 5.27 M | $70.27 B |
| 08/04/2026 | $129.78 | $135.96 (4.76%) | $136.61 | $129.78 | 6.16 M | $71.65 B |
| 08/03/2026 | $134.33 | $132.06 (-1.69%) | $134.84 | $131.77 | 5.88 M | $69.60 B |
| 07/31/2026 | $136.21 | $132.68 (-2.59%) | $136.21 | $132.12 | 3.18 M | $69.92 B |
| 07/30/2026 | $134.93 | $133.76 (-0.87%) | $134.93 | $131.42 | 4.22 M | $70.49 B |
| 07/29/2026 | $137.65 | $133.87 (-2.75%) | $138.58 | $133.61 | 4.60 M | $70.55 B |
| 07/28/2026 | $131.94 | $138.21 (4.75%) | $139.24 | $131.40 | 5.68 M | $72.84 B |
| 07/27/2026 | $132.82 | $133.44 (0.47%) | $134.27 | $131.42 | 3.69 M | $70.32 B |
| 07/24/2026 | $130.72 | $132.24 (1.16%) | $133.90 | $130.46 | 3.80 M | $69.69 B |
| 07/23/2026 | $130.64 | $130.75 (0.08%) | $133.49 | $130.50 | 5.36 M | $68.87 B |
| 07/22/2026 | $127.00 | $131.11 (3.24%) | $131.85 | $126.82 | 4.80 M | $69.06 B |
| 07/21/2026 | $125.52 | $126.25 (0.58%) | $126.88 | $124.38 | 4.47 M | $66.50 B |
| 07/20/2026 | $126.79 | $124.33 (-1.94%) | $127.14 | $124.29 | 2.43 M | $65.48 B |
| 07/17/2026 | $126.42 | $126.20 (-0.17%) | $128.26 | $124.85 | 3.63 M | $66.47 B |
| 07/16/2026 | $123.71 | $126.67 (2.39%) | $126.80 | $123.19 | 2.62 M | $66.72 B |
| 07/15/2026 | $124.42 | $123.15 (-1.02%) | $124.63 | $122.40 | 1.87 M | $64.86 B |
| 07/14/2026 | $124.45 | $123.94 (-0.41%) | $125.50 | $122.66 | 2.16 M | $65.28 B |
| 07/13/2026 | $125.42 | $124.26 (-0.92%) | $126.24 | $123.92 | 2.69 M | $65.45 B |
| 07/10/2026 | $122.92 | $124.57 (1.34%) | $125.59 | $122.92 | 1.92 M | $65.61 B |
| 07/09/2026 | $122.56 | $123.28 (0.59%) | $124.16 | $121.30 | 2.73 M | $64.93 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.
