5 DAY PERFORMANCE
-2.56%
1 MONTH PERFORMANCE
+4.01%
3 MONTH PERFORMANCE
-4.93%
6 MONTH PERFORMANCE
+12.80%
YEAR-TO-DATE PERFORMANCE
+3.10%
1 YEAR PERFORMANCE
-6.57%
PACCAR Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $104.79 | $102.33 (-2.35%) | $104.90 | $101.41 | 2.69 M | $54.38 B |
| 03/11/2025 | $110.22 | $104.72 (-4.99%) | $110.22 | $104.67 | 3.95 M | $55.03 B |
| 03/10/2025 | $109.95 | $110.56 (0.55%) | $115.43 | $109.44 | 4.92 M | $58.10 B |
| 03/07/2025 | $106.64 | $110.06 (3.21%) | $110.40 | $106.40 | 3.08 M | $57.84 B |
| 03/06/2025 | $102.56 | $106.89 (4.22%) | $107.21 | $102.10 | 3.29 M | $56.17 B |
| 03/05/2025 | $100.84 | $102.97 (2.11%) | $103.20 | $99.82 | 2.33 M | $54.11 B |
| 03/04/2025 | $104.60 | $101.48 (-2.98%) | $104.77 | $101.05 | 3.25 M | $53.33 B |
| 03/03/2025 | $107.82 | $105.02 (-2.6%) | $108.50 | $104.36 | 2.47 M | $55.19 B |
| 02/28/2025 | $106.42 | $107.24 (0.77%) | $107.47 | $105.55 | 3.41 M | $56.35 B |
| 02/27/2025 | $105.85 | $105.50 (-0.33%) | $107.17 | $105.17 | 2.14 M | $55.44 B |
| 02/26/2025 | $106.76 | $106.03 (-0.68%) | $107.26 | $105.92 | 2.28 M | $55.72 B |
| 02/25/2025 | $106.64 | $106.58 (-0.06%) | $108.10 | $105.48 | 3.74 M | $56.01 B |
| 02/24/2025 | $105.23 | $106.25 (0.97%) | $106.41 | $104.74 | 3.48 M | $55.83 B |
| 02/21/2025 | $106.38 | $104.46 (-1.8%) | $106.48 | $103.18 | 2.98 M | $54.89 B |
| 02/20/2025 | $106.44 | $106.46 (0.02%) | $106.75 | $105.55 | 1.80 M | $55.94 B |
| 02/19/2025 | $105.96 | $107.21 (1.18%) | $107.60 | $105.79 | 1.96 M | $56.34 B |
| 02/18/2025 | $106.38 | $106.54 (0.15%) | $106.58 | $104.94 | 1.98 M | $55.99 B |
| 02/14/2025 | $105.55 | $105.96 (0.39%) | $106.39 | $104.95 | 1.85 M | $55.68 B |
| 02/13/2025 | $102.87 | $105.26 (2.32%) | $105.51 | $102.54 | 2.32 M | $55.31 B |
| 02/12/2025 | $104.35 | $103.11 (-1.19%) | $104.61 | $102.07 | 4.47 M | $54.18 B |
| 02/11/2025 | $105.35 | $106.09 (0.7%) | $106.33 | $105.21 | 1.20 M | $55.75 B |
| 02/10/2025 | $106.83 | $106.11 (-0.67%) | $107.11 | $105.80 | 1.75 M | $55.76 B |
| 02/07/2025 | $107.76 | $106.02 (-1.61%) | $108.11 | $105.89 | 1.64 M | $55.71 B |
| 02/06/2025 | $107.64 | $107.68 (0.04%) | $108.29 | $106.88 | 1.31 M | $56.59 B |
| 02/05/2025 | $108.08 | $106.99 (-1.01%) | $108.21 | $105.18 | 2.19 M | $56.22 B |
| 02/04/2025 | $109.37 | $108.48 (-0.81%) | $109.78 | $108.42 | 2.27 M | $57.01 B |
| 02/03/2025 | $109.71 | $109.13 (-0.53%) | $111.19 | $107.64 | 2.44 M | $57.35 B |
| 01/31/2025 | $112.17 | $110.88 (-1.15%) | $112.66 | $110.68 | 2.02 M | $58.27 B |
| 01/30/2025 | $111.09 | $112.51 (1.28%) | $112.74 | $110.89 | 2.83 M | $59.12 B |
| 01/29/2025 | $109.99 | $110.89 (0.82%) | $111.91 | $109.75 | 3.75 M | $58.27 B |
| 01/28/2025 | $106.16 | $107.25 (1.03%) | $110.99 | $104.31 | 4.43 M | $56.36 B |
| 01/27/2025 | $109.35 | $109.91 (0.51%) | $110.08 | $108.15 | 3.21 M | $57.76 B |
| 01/24/2025 | $110.02 | $109.90 (-0.11%) | $110.29 | $109.01 | 2.41 M | $57.74 B |
| 01/23/2025 | $110.35 | $110.06 (-0.26%) | $110.73 | $109.71 | 1.36 M | $57.83 B |
| 01/22/2025 | $110.22 | $109.84 (-0.34%) | $110.78 | $109.50 | 2.14 M | $57.71 B |
| 01/21/2025 | $110.40 | $110.11 (-0.26%) | $111.39 | $109.81 | 2.51 M | $57.85 B |
| 01/17/2025 | $111.47 | $110.33 (-1.02%) | $111.72 | $109.72 | 1.98 M | $57.97 B |
| 01/16/2025 | $109.45 | $109.48 (0.03%) | $110.01 | $108.42 | 1.89 M | $57.52 B |
| 01/15/2025 | $111.57 | $109.63 (-1.74%) | $111.93 | $109.58 | 2.06 M | $57.60 B |
| 01/14/2025 | $110.25 | $110.20 (-0.05%) | $111.43 | $109.44 | 1.84 M | $57.90 B |
| 01/13/2025 | $106.69 | $108.16 (1.38%) | $108.52 | $106.00 | 2.17 M | $56.83 B |
| 01/10/2025 | $106.86 | $106.58 (-0.26%) | $107.39 | $105.19 | 2.56 M | $56.00 B |
| 01/08/2025 | $109.30 | $108.50 (-0.73%) | $110.53 | $107.96 | 2.51 M | $57.01 B |
| 01/07/2025 | $107.77 | $109.56 (1.66%) | $111.07 | $107.70 | 3.22 M | $57.56 B |
| 01/06/2025 | $105.63 | $107.24 (1.52%) | $108.66 | $105.14 | 2.23 M | $56.34 B |
| 01/03/2025 | $104.28 | $104.90 (0.59%) | $105.15 | $102.76 | 1.94 M | $55.11 B |
| 01/02/2025 | $104.97 | $103.42 (-1.48%) | $105.60 | $102.93 | 1.37 M | $54.34 B |
| 12/31/2024 | $104.23 | $104.02 (-0.2%) | $104.48 | $103.40 | 1.31 M | $54.65 B |
| 12/30/2024 | $104.12 | $103.61 (-0.49%) | $104.13 | $102.64 | 1.61 M | $54.44 B |
| 12/27/2024 | $104.54 | $104.57 (0.03%) | $105.75 | $103.39 | 1.64 M | $54.94 B |
| 12/26/2024 | $105.18 | $105.43 (0.24%) | $105.73 | $104.36 | 940,817 | $55.39 B |
| 12/24/2024 | $104.70 | $105.18 (0.46%) | $105.25 | $103.77 | 978,912 | $55.26 B |
| 12/23/2024 | $105.02 | $104.70 (-0.3%) | $105.32 | $104.01 | 1.90 M | $55.01 B |
| 12/20/2024 | $104.77 | $105.32 (0.52%) | $106.75 | $103.77 | 6.36 M | $55.34 B |
| 12/19/2024 | $108.65 | $107.51 (-1.05%) | $109.55 | $106.76 | 3.18 M | $56.49 B |
| 12/18/2024 | $111.72 | $107.78 (-3.53%) | $112.18 | $107.72 | 2.81 M | $56.63 B |
| 12/17/2024 | $112.13 | $111.66 (-0.42%) | $113.89 | $111.48 | 2.96 M | $58.67 B |
| 12/16/2024 | $113.32 | $112.33 (-0.87%) | $113.46 | $111.63 | 1.97 M | $59.02 B |
| 12/13/2024 | $112.59 | $113.01 (0.37%) | $113.55 | $111.73 | 1.48 M | $59.38 B |
| 12/12/2024 | $115.78 | $112.80 (-2.57%) | $115.91 | $111.71 | 2.17 M | $59.27 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.
