5 DAY PERFORMANCE
-9.63%
1 MONTH PERFORMANCE
-0.61%
3 MONTH PERFORMANCE
-0.16%
6 MONTH PERFORMANCE
+4.91%
YEAR-TO-DATE PERFORMANCE
-5.70%
1 YEAR PERFORMANCE
-15.35%
PACCAR Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $108.37 | $110.33 (1.81%) | $110.64 | $108.07 | 3.09 M | $58.02 B |
| 12/04/2025 | $109.04 | $108.50 (-0.5%) | $110.28 | $108.35 | 4.43 M | $57.06 B |
| 12/03/2025 | $105.56 | $108.54 (2.82%) | $109.30 | $104.82 | 3.71 M | $57.08 B |
| 12/02/2025 | $104.15 | $105.89 (1.67%) | $106.22 | $103.71 | 3.06 M | $55.69 B |
| 12/01/2025 | $103.98 | $103.97 (-0.01%) | $105.77 | $103.72 | 3.45 M | $54.68 B |
| 11/28/2025 | $104.78 | $105.42 (0.61%) | $105.75 | $104.41 | 993.14 K | $55.44 B |
| 11/26/2025 | $104.65 | $104.95 (0.29%) | $105.69 | $104.14 | 2.21 M | $55.19 B |
| 11/25/2025 | $102.97 | $104.92 (1.89%) | $105.43 | $102.53 | 3.23 M | $55.18 B |
| 11/24/2025 | $103.08 | $102.46 (-0.6%) | $104.17 | $102.29 | 4.08 M | $53.88 B |
| 11/21/2025 | $98.36 | $102.99 (4.71%) | $103.56 | $98.08 | 5.64 M | $54.16 B |
| 11/20/2025 | $97.59 | $97.60 (0.01%) | $99.50 | $97.05 | 4.07 M | $51.33 B |
| 11/19/2025 | $97.03 | $96.49 (-0.56%) | $97.88 | $96.20 | 2.87 M | $50.74 B |
| 11/18/2025 | $94.39 | $97.00 (2.77%) | $98.35 | $94.00 | 5.00 M | $51.01 B |
| 11/17/2025 | $95.71 | $94.15 (-1.63%) | $96.27 | $93.86 | 2.70 M | $49.51 B |
| 11/14/2025 | $96.55 | $95.59 (-0.99%) | $96.55 | $94.98 | 2.93 M | $50.27 B |
| 11/13/2025 | $98.22 | $96.55 (-1.7%) | $98.94 | $96.45 | 2.40 M | $50.78 B |
| 11/12/2025 | $97.82 | $98.47 (0.66%) | $99.97 | $97.57 | 1.86 M | $51.79 B |
| 11/11/2025 | $99.12 | $98.02 (-1.11%) | $99.60 | $97.89 | 2.89 M | $51.55 B |
| 11/10/2025 | $99.09 | $98.98 (-0.11%) | $99.63 | $97.72 | 2.07 M | $52.05 B |
| 11/07/2025 | $98.14 | $98.69 (0.56%) | $98.97 | $97.16 | 2.63 M | $51.90 B |
| 11/06/2025 | $100.77 | $98.28 (-2.47%) | $101.62 | $98.01 | 4.84 M | $51.69 B |
| 11/05/2025 | $97.35 | $100.74 (3.48%) | $101.13 | $97.18 | 3.94 M | $52.98 B |
| 11/04/2025 | $96.77 | $96.92 (0.16%) | $97.68 | $96.22 | 3.00 M | $50.97 B |
| 11/03/2025 | $98.16 | $97.46 (-0.71%) | $98.52 | $96.42 | 2.75 M | $51.25 B |
| 10/31/2025 | $98.00 | $98.40 (0.41%) | $98.99 | $97.13 | 2.36 M | $51.75 B |
| 10/30/2025 | $97.72 | $98.82 (1.13%) | $99.80 | $97.00 | 2.23 M | $51.97 B |
| 10/29/2025 | $98.79 | $98.21 (-0.59%) | $100.88 | $97.53 | 3.04 M | $51.65 B |
| 10/28/2025 | $100.35 | $99.17 (-1.18%) | $100.85 | $98.93 | 2.69 M | $52.15 B |
| 10/27/2025 | $100.86 | $101.08 (0.22%) | $101.29 | $99.99 | 2.98 M | $53.16 B |
| 10/24/2025 | $100.07 | $100.13 (0.06%) | $100.68 | $99.10 | 2.56 M | $52.66 B |
| 10/23/2025 | $100.47 | $99.38 (-1.08%) | $101.69 | $98.25 | 3.28 M | $52.26 B |
| 10/22/2025 | $99.99 | $99.80 (-0.19%) | $102.42 | $99.20 | 4.33 M | $52.48 B |
| 10/21/2025 | $98.71 | $99.85 (1.15%) | $101.56 | $97.01 | 5.68 M | $52.51 B |
| 10/20/2025 | $95.51 | $97.48 (2.06%) | $97.85 | $95.00 | 5.07 M | $51.26 B |
| 10/17/2025 | $94.32 | $94.69 (0.39%) | $94.97 | $93.19 | 4.29 M | $49.80 B |
| 10/16/2025 | $95.86 | $95.16 (-0.73%) | $96.50 | $94.01 | 2.62 M | $50.04 B |
| 10/15/2025 | $95.86 | $95.23 (-0.66%) | $96.20 | $94.42 | 1.94 M | $50.08 B |
| 10/14/2025 | $92.44 | $95.11 (2.89%) | $95.78 | $92.25 | 2.20 M | $50.02 B |
| 10/13/2025 | $93.70 | $93.23 (-0.5%) | $94.15 | $92.70 | 2.09 M | $49.03 B |
| 10/10/2025 | $95.51 | $93.00 (-2.63%) | $95.66 | $92.82 | 2.67 M | $48.91 B |
| 10/09/2025 | $96.28 | $95.22 (-1.1%) | $96.72 | $95.02 | 2.10 M | $50.08 B |
| 10/08/2025 | $96.70 | $95.73 (-1%) | $97.45 | $95.63 | 2.26 M | $50.34 B |
| 10/07/2025 | $98.61 | $96.68 (-1.96%) | $98.87 | $96.39 | 1.51 M | $50.84 B |
| 10/06/2025 | $98.16 | $98.52 (0.37%) | $99.58 | $97.30 | 3.17 M | $51.81 B |
| 10/03/2025 | $99.36 | $98.09 (-1.28%) | $99.66 | $97.60 | 2.30 M | $51.59 B |
| 10/02/2025 | $97.60 | $99.08 (1.52%) | $100.24 | $97.11 | 2.47 M | $52.11 B |
| 10/01/2025 | $98.12 | $97.71 (-0.42%) | $98.84 | $96.87 | 2.28 M | $51.39 B |
| 09/30/2025 | $99.71 | $98.32 (-1.39%) | $99.93 | $98.11 | 2.41 M | $51.71 B |
| 09/29/2025 | $100.60 | $99.85 (-0.75%) | $101.17 | $99.07 | 4.31 M | $52.51 B |
| 09/26/2025 | $99.92 | $100.50 (0.58%) | $102.30 | $99.10 | 5.89 M | $52.85 B |
| 09/25/2025 | $96.75 | $95.57 (-1.22%) | $97.32 | $95.33 | 2.48 M | $50.26 B |
| 09/24/2025 | $97.77 | $96.89 (-0.9%) | $98.43 | $96.74 | 2.39 M | $50.95 B |
| 09/23/2025 | $97.07 | $97.75 (0.7%) | $98.98 | $96.91 | 2.40 M | $51.41 B |
| 09/22/2025 | $99.14 | $97.07 (-2.09%) | $99.14 | $97.03 | 2.53 M | $51.05 B |
| 09/19/2025 | $101.72 | $99.46 (-2.22%) | $102.40 | $98.84 | 7.59 M | $52.31 B |
| 09/18/2025 | $100.48 | $101.42 (0.94%) | $101.97 | $99.50 | 3.39 M | $53.34 B |
| 09/17/2025 | $103.17 | $100.86 (-2.24%) | $103.85 | $100.26 | 3.99 M | $53.04 B |
| 09/16/2025 | $102.18 | $102.86 (0.67%) | $103.22 | $101.84 | 2.24 M | $54.09 B |
| 09/15/2025 | $102.53 | $102.17 (-0.35%) | $102.87 | $101.02 | 3.09 M | $53.73 B |
| 09/12/2025 | $101.50 | $102.51 (1%) | $103.48 | $100.57 | 3.81 M | $53.91 B |
| 09/11/2025 | $98.60 | $101.76 (3.2%) | $102.11 | $98.59 | 2.67 M | $53.52 B |
| 09/10/2025 | $97.15 | $98.66 (1.55%) | $98.81 | $97.00 | 2.08 M | $51.89 B |
| 09/09/2025 | $98.20 | $97.53 (-0.68%) | $98.64 | $97.23 | 1.70 M | $51.29 B |
| 09/08/2025 | $99.24 | $98.25 (-1%) | $99.24 | $97.23 | 1.74 M | $51.67 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.
