PACCAR Inc. - Common Stock (PCAR)

Historical Prices For PACCAR Inc. - Common Stock (PCAR)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	105.56	109.30	104.82	108.54	3,706,683	108.54
12/02/2025	104.15	106.22	103.71	105.89	3,057,319	105.89
12/01/2025	103.98	105.77	103.72	103.99	3,507,731	103.99
11/28/2025	104.78	105.75	104.41	105.42	1,038,609	105.42
11/26/2025	104.65	105.69	104.14	104.95	2,205,513	104.95
11/25/2025	102.97	105.43	102.53	104.92	3,225,892	104.92
11/24/2025	103.08	104.17	102.29	102.46	4,133,221	102.46
11/21/2025	98.36	103.56	98.08	102.99	5,638,966	102.99
11/20/2025	97.59	99.50	97.05	97.60	4,073,155	97.60
11/19/2025	97.03	97.88	96.20	96.49	2,869,334	96.49
11/18/2025	94.39	98.35	94.00	97.00	5,004,695	97.00
11/17/2025	95.71	96.27	93.86	94.15	2,701,794	94.15
11/14/2025	96.55	96.55	94.98	95.59	2,928,160	95.59
11/13/2025	98.22	98.94	96.44	96.55	2,403,272	96.55
11/12/2025	97.82	99.97	97.57	98.47	1,857,086	98.47
11/11/2025	99.12	99.59	97.89	98.02	2,891,967	97.69
11/10/2025	99.09	99.63	97.72	98.98	2,066,967	98.65
11/07/2025	98.14	98.97	97.16	98.69	2,629,614	98.36
11/06/2025	100.77	101.62	98.01	98.28	4,843,691	97.95
11/05/2025	97.35	101.13	97.18	100.74	3,941,667	100.40
11/04/2025	96.77	97.68	96.22	96.92	3,000,415	96.59
11/03/2025	98.16	98.52	96.42	97.46	2,752,668	97.13
10/31/2025	98.00	98.99	97.13	98.40	2,358,609	98.07
10/30/2025	97.72	99.80	97.00	98.82	2,229,615	98.49
10/29/2025	98.79	100.88	97.53	98.21	3,037,505	97.88
10/28/2025	100.35	100.85	98.93	99.17	2,689,472	98.84
10/27/2025	100.86	101.29	99.98	101.08	2,978,895	100.74
10/24/2025	100.07	100.68	99.10	100.13	2,562,841	99.79
10/23/2025	100.47	101.69	98.25	99.38	3,275,417	99.05
10/22/2025	99.99	102.42	99.20	99.80	4,326,391	99.46
10/21/2025	98.71	101.56	97.01	99.85	5,682,946	99.51
10/20/2025	95.51	97.85	95.00	97.48	5,070,530	97.15
10/17/2025	94.32	94.97	93.19	94.69	4,287,288	94.37
10/16/2025	95.86	96.50	94.01	95.16	2,620,329	94.84
10/15/2025	95.86	96.20	94.42	95.23	1,939,484	94.91
10/14/2025	92.44	95.78	92.25	95.11	2,196,507	94.79
10/13/2025	93.70	94.15	92.70	93.23	2,092,774	92.92
10/10/2025	95.51	95.66	92.82	93.00	2,673,178	92.69
10/09/2025	96.28	96.72	95.02	95.22	2,101,831	94.90
10/08/2025	96.70	97.45	95.63	95.73	2,260,600	95.41
10/07/2025	98.61	98.87	96.39	96.68	1,514,633	96.35
10/06/2025	98.16	99.58	97.30	98.52	3,164,317	98.19
10/03/2025	99.36	99.66	97.60	98.09	2,299,093	97.76
10/02/2025	97.60	100.24	97.11	99.08	2,471,809	98.75
10/01/2025	98.12	98.84	96.87	97.71	2,276,318	97.38
9/30/2025	99.71	99.93	98.11	98.32	2,412,643	97.99
9/29/2025	100.60	101.17	99.07	99.85	4,309,594	99.51
9/26/2025	99.92	102.30	99.10	100.50	5,900,269	100.16
9/25/2025	96.75	97.32	95.33	95.57	2,479,777	95.25
9/24/2025	97.77	98.43	96.74	96.89	2,394,132	96.56
9/23/2025	97.07	98.98	96.91	97.75	2,396,926	97.42
9/22/2025	99.14	99.14	97.03	97.07	2,527,292	96.74
9/19/2025	101.72	102.40	98.83	99.41	7,590,895	99.08
9/18/2025	100.48	101.97	99.50	101.42	3,394,666	101.08
9/17/2025	103.17	103.84	100.25	100.86	3,991,119	100.52
9/16/2025	102.18	103.22	101.84	102.86	2,240,215	102.51
9/15/2025	102.53	102.87	101.02	102.17	3,092,390	101.83
9/12/2025	101.50	103.48	100.57	102.51	3,812,124	102.17
9/11/2025	98.60	102.11	98.59	101.76	2,671,651	101.42
9/10/2025	97.15	98.81	97.00	98.66	2,075,450	98.33
9/09/2025	98.20	98.64	97.23	97.53	1,703,588	97.20
9/08/2025	99.24	99.23	97.23	98.25	1,742,619	97.92
9/05/2025	98.43	100.12	98.05	99.05	2,084,098	98.72
9/04/2025	96.54	98.26	95.81	98.21	1,946,048	97.88