NASDAQ : PCAR
PACCAR Inc — Price history
Industrials · Farm & Heavy Construction Machinery · United States
Last price 101.89 USD (Oct 30, 2026, 2:30 PM EDT) · Market cap 53.65B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PACCAR Inc (PCAR) closed at 102.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 102.85 | 104.37 | 102.39 | 102.74 | 4,015,214 | +0.81% |
| 2026-10-30 | 102.72 | 103 | 101.31 | 101.91 | 4,500,917 | -0.37% |
| 2026-10-29 | 102.88 | 103.18 | 101.19 | 102.29 | 3,959,851 | -0.13% |
| 2026-10-28 | 103.08 | 103.61 | 100.495 | 102.42 | 3,876,742 | -1.26% |
| 2026-10-27 | 103.32 | 106.375 | 100.07 | 103.73 | 9,074,509 | -0.61% |
| 2026-10-26 | 107.3 | 107.902 | 103.33 | 104.37 | 5,679,883 | -2.42% |
| 2026-10-23 | 108.58 | 108.81 | 106.7 | 106.96 | 2,052,201 | -2.40% |
| 2026-10-22 | 109.76 | 109.97 | 108.25 | 109.59 | 2,592,919 | -0.57% |
| 2026-10-21 | 110.3 | 111 | 109.54 | 110.22 | 2,196,950 | +0.14% |
| 2026-10-20 | 108.01 | 110.3 | 107.56 | 110.07 | 2,368,740 | +1.52% |
| 2026-10-19 | 110.79 | 111.395 | 108.18 | 108.42 | 2,315,405 | -2.17% |
| 2026-10-16 | 111.62 | 112.71 | 110.525 | 110.82 | 2,945,380 | +0.01% |
| 2026-10-15 | 109.94 | 111.33 | 109.14 | 110.81 | 4,205,742 | +2.07% |
| 2026-10-14 | 107.98 | 108.65 | 107.45 | 108.56 | 2,749,651 | +0.54% |
| 2026-10-13 | 108.63 | 108.955 | 106.36 | 107.98 | 2,801,108 | -0.14% |
| 2026-10-12 | 108.22 | 109.7 | 107.9 | 108.13 | 2,153,892 | +0.08% |
| 2026-10-09 | 109.47 | 109.82 | 107.61 | 108.04 | 3,249,170 | -1.48% |
| 2026-10-08 | 106.26 | 109.69 | 105.441 | 109.66 | 3,775,177 | +2.62% |
| 2026-10-07 | 108.575 | 108.66 | 106.52 | 106.86 | 4,175,010 | -2.25% |
| 2026-10-06 | 109.18 | 110.325 | 108.71 | 109.32 | 3,080,626 | -0.04% |
| 2026-10-05 | 109.05 | 110.05 | 108.04 | 109.36 | 2,932,413 | -0.29% |
| 2026-10-02 | 110.51 | 111.22 | 108.56 | 109.68 | 4,360,808 | -0.24% |
| 2026-10-01 | 109.67 | 111.73 | 109.27 | 109.94 | 4,043,629 | +0.12% |
| 2026-09-30 | 111.57 | 112.05 | 109.5 | 109.81 | 3,238,943 | -1.78% |
| 2026-09-29 | 111.71 | 112.41 | 110.85 | 111.8 | 2,805,673 | +0.13% |
| 2026-09-28 | 110.37 | 112.22 | 110.37 | 111.65 | 3,342,780 | +0.31% |
| 2026-09-25 | 111.07 | 112.77 | 110.88 | 111.31 | 3,864,178 | +0.58% |
| 2026-09-24 | 112.09 | 112.78 | 110.17 | 110.67 | 3,692,342 | -1.27% |
| 2026-09-23 | 113.25 | 113.89 | 111.9 | 112.09 | 3,680,934 | -1.59% |
| 2026-09-22 | 115.33 | 115.78 | 111.9 | 113.9 | 7,344,152 | -0.72% |
| 2026-09-21 | 116.06 | 116.7 | 113.77 | 114.73 | 5,239,603 | -1.15% |
| 2026-09-18 | 117.36 | 117.85 | 114.07 | 116.06 | 10,714,586 | -1.11% |
| 2026-09-17 | 119.36 | 119.76 | 117.08 | 117.36 | 2,962,456 | -0.73% |
| 2026-09-16 | 123.56 | 123.56 | 117 | 118.22 | 2,719,894 | -3.46% |
| 2026-09-15 | 122.81 | 123.195 | 121.43 | 122.46 | 1,767,449 | -0.33% |
| 2026-09-14 | 120.89 | 122.99 | 119.77 | 122.86 | 2,655,876 | +0.11% |
| 2026-09-11 | 124.45 | 124.58 | 122.47 | 122.73 | 2,066,493 | +0.13% |
| 2026-09-10 | 122.69 | 123.37 | 121.825 | 122.57 | 2,290,222 | +0.57% |
| 2026-09-09 | 121.735 | 122.5 | 120.44 | 121.88 | 2,373,805 | -0.51% |
| 2026-09-08 | 123.955 | 124.67 | 122.395 | 122.5 | 2,220,893 | -1.76% |
| 2026-09-04 | 125.275 | 126.49 | 124.15 | 124.7 | 1,755,317 | +0.15% |
| 2026-09-03 | 122.93 | 124.64 | 122.19 | 124.51 | 2,710,800 | +1.95% |
| 2026-09-02 | 122.6 | 123.41 | 121.184 | 122.13 | 3,206,834 | -0.26% |
| 2026-09-01 | 124 | 124.39 | 121.805 | 122.45 | 2,505,764 | -1.35% |
| 2026-08-31 | 124.94 | 126 | 123.64 | 124.13 | 2,613,826 | -0.97% |
| 2026-08-28 | 127.77 | 127.77 | 124.51 | 125.34 | 1,841,627 | -0.95% |
| 2026-08-27 | 128.29 | 129.23 | 126.24 | 126.54 | 2,301,544 | -2.08% |
| 2026-08-26 | 129.95 | 130.97 | 128.97 | 129.23 | 2,221,573 | +0.01% |
| 2026-08-25 | 130.83 | 130.83 | 128.92 | 129.22 | 1,459,297 | -0.55% |
| 2026-08-24 | 131.84 | 132.43 | 129.2 | 129.94 | 1,657,120 | -0.83% |
| 2026-08-21 | 130.4 | 132.31 | 129.35 | 131.03 | 3,007,009 | +1.62% |
| 2026-08-20 | 126.75 | 129.87 | 126.215 | 128.94 | 2,455,639 | +1.15% |
| 2026-08-19 | 129.05 | 129.17 | 127.06 | 127.47 | 2,430,096 | -0.43% |
| 2026-08-18 | 131.05 | 131.175 | 127.93 | 128.02 | 3,286,912 | -2.16% |
| 2026-08-17 | 130.16 | 131.33 | 129.53 | 130.84 | 2,385,086 | +0.04% |
| 2026-08-14 | 130.09 | 131.17 | 129.415 | 130.79 | 1,954,982 | +0.05% |
| 2026-08-13 | 131.67 | 131.69 | 128.93 | 130.72 | 3,149,891 | -0.26% |
| 2026-08-12 | 133.11 | 133.71 | 129.7 | 131.06 | 2,705,557 | -0.85% |
| 2026-08-11 | 131 | 133.03 | 130.98 | 132.53 | 2,603,245 | +0.98% |
| 2026-08-10 | 133.03 | 133.3 | 129.86 | 131.24 | 2,583,678 | -1.40% |
| 2026-08-07 | 131.76 | 133.23 | 130.91 | 133.11 | 3,114,714 | +0.80% |
| 2026-08-06 | 134.87 | 135.395 | 131.5 | 132.06 | 2,647,548 | -0.96% |
| 2026-08-05 | 135.3 | 136.76 | 133.08 | 133.34 | 5,268,403 | -1.93% |
| 2026-08-04 | 129.78 | 136.61 | 129.78 | 135.96 | 6,158,071 | +2.95% |
| 2026-08-03 | 134.33 | 134.84 | 131.77 | 132.06 | 5,879,126 | -0.47% |
| 2026-07-31 | 136.21 | 136.21 | 132.12 | 132.68 | 3,183,881 | -0.81% |
| 2026-07-30 | 134.93 | 134.93 | 131.417 | 133.76 | 4,216,125 | -0.08% |
| 2026-07-29 | 137.65 | 138.58 | 133.61 | 133.87 | 4,597,012 | -3.14% |
| 2026-07-28 | 131.94 | 139.24 | 131.4 | 138.21 | 5,676,624 | +3.57% |
| 2026-07-27 | 132.82 | 134.27 | 131.42 | 133.44 | 3,687,533 | +0.91% |
| 2026-07-24 | 130.72 | 133.9 | 130.455 | 132.24 | 3,797,853 | +1.14% |
| 2026-07-23 | 130.64 | 133.485 | 130.5 | 130.75 | 5,359,015 | -0.27% |
| 2026-07-22 | 127 | 131.845 | 126.815 | 131.11 | 4,800,568 | +3.85% |
| 2026-07-21 | 125.52 | 126.88 | 124.38 | 126.25 | 4,469,736 | +1.54% |
| 2026-07-20 | 126.79 | 127.14 | 124.294 | 124.33 | 2,428,188 | -1.48% |
| 2026-07-17 | 126.42 | 128.255 | 124.85 | 126.2 | 3,627,320 | -0.37% |
| 2026-07-16 | 123.71 | 126.795 | 123.19 | 126.67 | 2,624,134 | +2.86% |
| 2026-07-15 | 124.42 | 124.63 | 122.395 | 123.15 | 1,868,356 | -0.64% |
| 2026-07-14 | 124.45 | 125.5 | 122.66 | 123.94 | 2,159,171 | -0.26% |
| 2026-07-13 | 125.42 | 126.24 | 123.92 | 124.26 | 2,691,456 | -0.25% |
| 2026-07-10 | 122.92 | 125.59 | 122.92 | 124.57 | 1,922,239 | +1.05% |
| 2026-07-09 | 122.56 | 124.16 | 121.3 | 123.28 | 2,729,541 | +0.64% |
| 2026-07-08 | 123.66 | 123.71 | 121.51 | 122.5 | 4,477,760 | -1.57% |
| 2026-07-07 | 125.55 | 126.238 | 122.9 | 124.46 | 3,201,469 | -1.15% |
| 2026-07-06 | 120.91 | 126.05 | 120.455 | 125.91 | 3,899,956 | +5.36% |
| 2026-07-02 | 121.24 | 121.73 | 118.66 | 119.5 | 2,905,756 | -1.44% |
| 2026-07-01 | 120.07 | 121.85 | 119 | 121.24 | 2,786,385 | +0.93% |
| 2026-06-30 | 119.6 | 121.81 | 119.01 | 120.12 | 3,321,300 | +0.43% |
| 2026-06-29 | 120.24 | 120.24 | 118.38 | 119.6 | 2,221,844 | -0.89% |
| 2026-06-26 | 121 | 121.83 | 119.54 | 120.68 | 4,509,205 | -0.82% |
| 2026-06-25 | 117.86 | 123.03 | 117.86 | 121.68 | 2,699,578 | +3.97% |
| 2026-06-24 | 117.4 | 118.525 | 116.315 | 117.03 | 3,501,634 | +0.21% |
| 2026-06-23 | 120.03 | 120.03 | 116.76 | 116.78 | 3,336,686 | -2.78% |
| 2026-06-22 | 119.3 | 121.59 | 119.01 | 120.12 | 3,710,753 | +0.98% |
| 2026-06-18 | 118.41 | 120.92 | 118.02 | 118.95 | 6,427,776 | +1.37% |
| 2026-06-17 | 120.3 | 121.145 | 116.355 | 117.34 | 5,593,402 | -3.06% |
| 2026-06-16 | 121.34 | 122.58 | 120.97 | 121.04 | 2,638,206 | +0.29% |
| 2026-06-15 | 120.64 | 121.84 | 119.74 | 120.69 | 2,834,122 | +1.83% |
| 2026-06-12 | 118.25 | 119.095 | 117 | 118.52 | 2,618,234 | +0.80% |
| 2026-06-11 | 114.65 | 118.17 | 114.15 | 117.58 | 3,203,873 | +3.15% |
| 2026-06-10 | 119.43 | 120.946 | 113.94 | 113.99 | 2,631,905 | -4.76% |
| 2026-06-09 | 118.63 | 120.6 | 116.73 | 119.69 | 3,086,015 | +1.06% |
| 2026-06-08 | 117.26 | 119.23 | 116.17 | 118.44 | 3,186,470 | +1.51% |
| 2026-06-05 | 117.62 | 118.73 | 116.19 | 116.68 | 3,675,372 | -1.17% |
| 2026-06-04 | 115.82 | 118.76 | 114.56 | 118.065 | 5,082,506 | +3.22% |
| 2026-06-03 | 113.3 | 115.798 | 112.675 | 114.38 | 3,094,723 | +1.32% |
| 2026-06-02 | 109.82 | 114.05 | 109.82 | 112.89 | 2,595,470 | +3.12% |
| 2026-06-01 | 108.88 | 109.7 | 106.77 | 109.47 | 3,338,820 | -0.82% |
| 2026-05-29 | 110.16 | 112.21 | 110.16 | 110.37 | 3,645,283 | -1.65% |
| 2026-05-28 | 111.6 | 113.07 | 110.61 | 112.22 | 2,117,061 | -0.04% |
| 2026-05-27 | 112.61 | 113.82 | 112.03 | 112.26 | 2,941,143 | +0.22% |
| 2026-05-26 | 110.97 | 112.02 | 110.23 | 112.01 | 2,728,423 | +2.43% |
| 2026-05-22 | 109.51 | 109.96 | 108.46 | 109.35 | 2,403,602 | +0.01% |
| 2026-05-21 | 110.74 | 110.74 | 107.78 | 109.34 | 3,370,484 | -2.06% |
| 2026-05-20 | 109.53 | 112.35 | 108.595 | 111.64 | 2,774,254 | +2.07% |
| 2026-05-19 | 110.97 | 111.205 | 108.73 | 109.38 | 2,764,976 | -2.06% |
| 2026-05-18 | 110.9 | 111.84 | 109.5 | 111.68 | 2,863,936 | +1.23% |
| 2026-05-15 | 112.08 | 112.35 | 109.83 | 110.32 | 2,732,613 | -2.02% |
| 2026-05-14 | 112.45 | 113.245 | 111.93 | 112.6 | 2,229,151 | +0.73% |
| 2026-05-13 | 112.46 | 113.13 | 111.56 | 111.78 | 1,965,255 | -0.80% |