5 DAY PERFORMANCE
+5.56%
1 MONTH PERFORMANCE
-5.27%
3 MONTH PERFORMANCE
-4.98%
6 MONTH PERFORMANCE
+24.98%
YEAR-TO-DATE PERFORMANCE
+10.19%
1 YEAR PERFORMANCE
+25.36%
Paccar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $112.45 | $111.92 (-0.47%) | $113.13 | $111.71 | 517.38 K | $59.06 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 | $66.79 B |
| 04/22/2026 | $126.54 | $125.27 (-1%) | $127.89 | $124.53 | 2.32 M | $65.89 B |
| 04/21/2026 | $128.19 | $126.18 (-1.57%) | $129.31 | $125.25 | 2.99 M | $66.37 B |
| 04/20/2026 | $126.11 | $128.31 (1.74%) | $128.49 | $125.62 | 2.26 M | $67.49 B |
| 04/17/2026 | $125.85 | $126.25 (0.32%) | $127.89 | $125.00 | 3.08 M | $66.41 B |
| 04/16/2026 | $123.10 | $124.37 (1.03%) | $125.00 | $123.10 | 2.79 M | $65.42 B |
| 04/15/2026 | $125.24 | $123.48 (-1.41%) | $125.27 | $121.81 | 2.98 M | $64.95 B |
| 04/14/2026 | $127.01 | $125.43 (-1.24%) | $127.09 | $123.61 | 3.17 M | $65.98 B |
| 04/13/2026 | $127.19 | $127.38 (0.15%) | $127.50 | $125.63 | 2.33 M | $67.00 B |
| 04/10/2026 | $127.39 | $127.19 (-0.16%) | $127.94 | $126.47 | 2.47 M | $66.90 B |
| 04/09/2026 | $124.18 | $127.05 (2.31%) | $127.30 | $123.72 | 2.33 M | $66.83 B |
| 04/08/2026 | $120.30 | $124.19 (3.23%) | $124.43 | $120.30 | 3.01 M | $65.32 B |
| 04/07/2026 | $117.68 | $118.20 (0.44%) | $118.46 | $117.00 | 1.78 M | $62.17 B |
| 04/06/2026 | $117.88 | $118.32 (0.37%) | $118.69 | $117.44 | 2.10 M | $62.24 B |
| 04/02/2026 | $115.72 | $118.32 (2.25%) | $118.59 | $115.24 | 2.07 M | $62.24 B |
| 04/01/2026 | $115.78 | $117.65 (1.62%) | $118.00 | $115.78 | 2.65 M | $61.88 B |
| 03/31/2026 | $113.77 | $115.50 (1.52%) | $116.39 | $113.11 | 2.46 M | $60.75 B |
| 03/30/2026 | $114.01 | $112.47 (-1.35%) | $114.01 | $112.03 | 2.19 M | $59.16 B |
| 03/27/2026 | $115.19 | $112.75 (-2.12%) | $115.23 | $112.54 | 2.38 M | $59.31 B |
| 03/26/2026 | $116.09 | $115.33 (-0.65%) | $117.07 | $115.04 | 2.49 M | $60.66 B |
| 03/25/2026 | $116.97 | $116.34 (-0.54%) | $117.59 | $116.21 | 2.97 M | $61.19 B |
| 03/24/2026 | $113.11 | $115.80 (2.38%) | $117.02 | $112.99 | 1.86 M | $60.91 B |
| 03/23/2026 | $114.55 | $114.32 (-0.2%) | $115.08 | $112.85 | 2.85 M | $60.13 B |
| 03/20/2026 | $112.62 | $111.26 (-1.21%) | $113.37 | $110.36 | 5.41 M | $58.52 B |
| 03/19/2026 | $114.42 | $112.85 (-1.37%) | $114.77 | $112.16 | 2.52 M | $59.36 B |
| 03/18/2026 | $115.43 | $114.69 (-0.64%) | $116.00 | $114.00 | 1.73 M | $60.33 B |
| 03/17/2026 | $115.71 | $115.43 (-0.24%) | $116.69 | $114.50 | 1.87 M | $60.72 B |
| 03/16/2026 | $116.23 | $115.63 (-0.52%) | $116.51 | $114.15 | 2.60 M | $60.82 B |
| 03/13/2026 | $117.82 | $115.34 (-2.1%) | $118.09 | $114.94 | 2.63 M | $60.67 B |
| 03/12/2026 | $117.33 | $116.82 (-0.43%) | $118.88 | $116.68 | 2.69 M | $61.45 B |
| 03/11/2026 | $118.30 | $118.12 (-0.15%) | $118.57 | $116.78 | 1.81 M | $62.13 B |
| 03/10/2026 | $120.27 | $119.02 (-1.04%) | $121.20 | $118.79 | 2.12 M | $62.60 B |
| 03/09/2026 | $118.79 | $120.67 (1.58%) | $121.17 | $116.55 | 3.47 M | $63.47 B |
| 03/06/2026 | $120.87 | $120.43 (-0.36%) | $121.78 | $119.94 | 3.45 M | $63.35 B |
| 03/05/2026 | $123.19 | $123.34 (0.12%) | $123.55 | $121.11 | 3.73 M | $64.88 B |
| 03/04/2026 | $124.56 | $124.92 (0.29%) | $126.08 | $123.75 | 4.85 M | $65.71 B |
| 03/03/2026 | $123.05 | $121.19 (-1.51%) | $123.05 | $120.58 | 2.65 M | $63.75 B |
| 03/02/2026 | $124.64 | $124.43 (-0.17%) | $125.41 | $122.12 | 2.66 M | $65.45 B |
| 02/27/2026 | $123.09 | $126.09 (2.44%) | $126.17 | $122.67 | 5.25 M | $66.32 B |
| 02/26/2026 | $125.17 | $124.08 (-0.87%) | $126.06 | $123.66 | 3.85 M | $65.27 B |
| 02/25/2026 | $126.71 | $124.58 (-1.68%) | $127.24 | $123.89 | 3.83 M | $65.53 B |
| 02/24/2026 | $125.93 | $126.25 (0.25%) | $127.17 | $125.53 | 3.38 M | $66.41 B |
| 02/23/2026 | $127.84 | $126.06 (-1.39%) | $129.96 | $125.04 | 2.46 M | $66.31 B |
| 02/20/2026 | $124.14 | $128.46 (3.48%) | $128.48 | $123.82 | 3.45 M | $67.57 B |
| 02/19/2026 | $125.12 | $124.90 (-0.18%) | $125.33 | $124.00 | 3.80 M | $65.70 B |
| 02/18/2026 | $126.81 | $125.17 (-1.29%) | $127.17 | $124.90 | 3.29 M | $65.84 B |
| 02/17/2026 | $126.81 | $126.52 (-0.23%) | $127.75 | $125.98 | 2.85 M | $66.55 B |
| 02/13/2026 | $124.80 | $127.00 (1.76%) | $127.59 | $124.40 | 3.37 M | $66.80 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.
