5 DAY PERFORMANCE
-5.33%
1 MONTH PERFORMANCE
-8.75%
3 MONTH PERFORMANCE
+10.35%
6 MONTH PERFORMANCE
-4.42%
YEAR-TO-DATE PERFORMANCE
+10.19%
1 YEAR PERFORMANCE
+18.89%
Paccar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $123.66 | $122.50 (-0.94%) | $123.71 | $121.51 | 4.48 M | $64.52 B |
| 07/07/2026 | $125.55 | $124.46 (-0.87%) | $126.24 | $122.90 | 3.20 M | $65.55 B |
| 07/06/2026 | $120.91 | $125.91 (4.14%) | $126.05 | $120.46 | 3.90 M | $66.32 B |
| 07/02/2026 | $121.24 | $119.50 (-1.44%) | $121.73 | $118.66 | 2.91 M | $62.94 B |
| 07/01/2026 | $120.07 | $121.24 (0.97%) | $121.85 | $119.00 | 2.79 M | $63.86 B |
| 06/30/2026 | $119.60 | $120.12 (0.43%) | $121.81 | $119.01 | 3.32 M | $63.27 B |
| 06/29/2026 | $120.24 | $119.60 (-0.53%) | $120.24 | $118.38 | 2.22 M | $62.99 B |
| 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 |
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.
