5 DAY PERFORMANCE
-2.76%
1 MONTH PERFORMANCE
+1.72%
3 MONTH PERFORMANCE
-14.72%
6 MONTH PERFORMANCE
-21.33%
YEAR-TO-DATE PERFORMANCE
-12.08%
1 YEAR PERFORMANCE
-14.93%
PACCAR Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $93.74 | $91.34 (-2.56%) | $93.74 | $91.30 | 1.23 M | $48.32 B |
| 05/30/2025 | $94.31 | $93.85 (-0.49%) | $94.53 | $93.10 | 3.00 M | $49.36 B |
| 05/29/2025 | $94.71 | $94.29 (-0.44%) | $94.93 | $93.59 | 1.60 M | $49.59 B |
| 05/28/2025 | $95.53 | $94.05 (-1.55%) | $95.68 | $93.99 | 1.56 M | $49.46 B |
| 05/27/2025 | $94.22 | $94.97 (0.8%) | $95.21 | $93.71 | 2.97 M | $49.94 B |
| 05/23/2025 | $92.84 | $93.24 (0.43%) | $93.69 | $92.25 | 2.25 M | $49.03 B |
| 05/22/2025 | $94.09 | $94.33 (0.26%) | $94.91 | $93.40 | 1.97 M | $49.61 B |
| 05/21/2025 | $95.52 | $94.33 (-1.25%) | $96.44 | $94.19 | 1.95 M | $49.61 B |
| 05/20/2025 | $96.56 | $96.50 (-0.06%) | $97.29 | $96.21 | 1.86 M | $50.75 B |
| 05/19/2025 | $96.20 | $97.01 (0.84%) | $97.33 | $95.42 | 2.19 M | $51.02 B |
| 05/16/2025 | $96.13 | $96.71 (0.6%) | $96.85 | $95.48 | 2.44 M | $50.86 B |
| 05/15/2025 | $94.37 | $95.97 (1.7%) | $96.68 | $94.37 | 3.68 M | $50.47 B |
| 05/14/2025 | $95.47 | $94.65 (-0.86%) | $96.07 | $94.24 | 2.35 M | $49.78 B |
| 05/13/2025 | $95.58 | $96.26 (0.71%) | $96.60 | $95.32 | 2.75 M | $50.62 B |
| 05/12/2025 | $95.00 | $95.74 (0.78%) | $96.42 | $94.55 | 3.18 M | $50.35 B |
| 05/09/2025 | $91.56 | $90.66 (-0.98%) | $91.97 | $90.48 | 2.24 M | $47.68 B |
| 05/08/2025 | $89.70 | $91.56 (2.07%) | $92.49 | $89.41 | 3.40 M | $48.15 B |
| 05/07/2025 | $89.17 | $88.72 (-0.5%) | $89.79 | $88.43 | 2.35 M | $46.66 B |
| 05/06/2025 | $88.75 | $88.98 (0.26%) | $89.95 | $88.35 | 2.48 M | $46.79 B |
| 05/05/2025 | $89.47 | $89.45 (-0.02%) | $90.73 | $88.80 | 3.63 M | $47.04 B |
| 05/02/2025 | $90.82 | $89.90 (-1.01%) | $91.95 | $89.78 | 3.73 M | $47.28 B |
| 05/01/2025 | $90.53 | $89.78 (-0.83%) | $91.44 | $89.20 | 2.94 M | $47.22 B |
| 04/30/2025 | $88.00 | $90.21 (2.51%) | $90.50 | $86.60 | 4.57 M | $47.44 B |
| 04/29/2025 | $86.66 | $90.29 (4.19%) | $91.17 | $84.65 | 8.49 M | $47.48 B |
| 04/28/2025 | $91.94 | $92.04 (0.11%) | $92.84 | $91.44 | 3.38 M | $48.40 B |
| 04/25/2025 | $92.52 | $91.89 (-0.68%) | $93.00 | $90.79 | 2.87 M | $48.32 B |
| 04/24/2025 | $90.05 | $92.68 (2.92%) | $92.88 | $89.66 | 2.87 M | $48.74 B |
| 04/23/2025 | $90.61 | $89.08 (-1.69%) | $91.65 | $88.60 | 2.80 M | $46.85 B |
| 04/22/2025 | $88.25 | $88.56 (0.35%) | $89.23 | $87.47 | 2.54 M | $46.57 B |
| 04/21/2025 | $87.17 | $87.29 (0.14%) | $87.72 | $85.05 | 3.15 M | $45.91 B |
| 04/17/2025 | $87.02 | $88.17 (1.32%) | $88.73 | $87.00 | 2.44 M | $46.37 B |
| 04/16/2025 | $87.00 | $86.81 (-0.22%) | $88.91 | $86.25 | 3.22 M | $45.65 B |
| 04/15/2025 | $89.55 | $88.82 (-0.82%) | $90.39 | $88.35 | 2.52 M | $46.71 B |
| 04/14/2025 | $91.01 | $89.55 (-1.6%) | $91.01 | $88.89 | 3.64 M | $47.09 B |
| 04/11/2025 | $88.66 | $90.47 (2.04%) | $90.97 | $87.00 | 3.36 M | $47.58 B |
| 04/10/2025 | $91.19 | $88.77 (-2.65%) | $92.10 | $86.47 | 4.14 M | $46.68 B |
| 04/09/2025 | $85.71 | $93.93 (9.59%) | $94.56 | $85.20 | 6.97 M | $49.40 B |
| 04/08/2025 | $89.22 | $86.40 (-3.16%) | $90.48 | $85.10 | 5.34 M | $45.44 B |
| 04/07/2025 | $88.66 | $88.14 (-0.59%) | $94.00 | $86.12 | 5.59 M | $46.35 B |
| 04/04/2025 | $90.61 | $90.88 (0.3%) | $93.97 | $89.67 | 6.33 M | $47.79 B |
| 04/03/2025 | $95.72 | $92.36 (-3.51%) | $96.38 | $92.21 | 4.17 M | $48.57 B |
| 04/02/2025 | $97.60 | $99.09 (1.53%) | $99.25 | $96.81 | 2.00 M | $52.11 B |
| 04/01/2025 | $97.36 | $98.29 (0.96%) | $98.58 | $96.01 | 2.19 M | $51.69 B |
| 03/31/2025 | $96.90 | $97.37 (0.49%) | $98.12 | $95.86 | 3.36 M | $51.21 B |
| 03/28/2025 | $98.10 | $96.91 (-1.21%) | $98.69 | $96.60 | 2.32 M | $50.96 B |
| 03/27/2025 | $99.54 | $98.19 (-1.36%) | $99.63 | $97.92 | 2.25 M | $51.64 B |
| 03/26/2025 | $99.41 | $99.53 (0.12%) | $100.29 | $98.92 | 1.98 M | $52.34 B |
| 03/25/2025 | $98.96 | $99.24 (0.28%) | $99.39 | $98.23 | 1.96 M | $52.19 B |
| 03/24/2025 | $98.41 | $98.64 (0.23%) | $99.06 | $97.94 | 2.56 M | $51.87 B |
| 03/21/2025 | $97.39 | $97.11 (-0.29%) | $97.85 | $96.24 | 8.55 M | $51.07 B |
| 03/20/2025 | $99.30 | $98.32 (-0.99%) | $99.57 | $98.00 | 2.48 M | $51.71 B |
| 03/19/2025 | $99.90 | $99.59 (-0.31%) | $101.43 | $98.91 | 2.23 M | $52.37 B |
| 03/18/2025 | $100.69 | $100.21 (-0.48%) | $101.23 | $99.53 | 1.86 M | $52.70 B |
| 03/17/2025 | $98.62 | $101.17 (2.59%) | $101.82 | $98.56 | 2.43 M | $53.21 B |
| 03/14/2025 | $99.39 | $99.21 (-0.18%) | $99.67 | $98.22 | 3.39 M | $52.17 B |
| 03/13/2025 | $97.41 | $98.42 (1.04%) | $100.33 | $96.80 | 6.07 M | $51.76 B |
| 03/12/2025 | $104.79 | $102.33 (-2.35%) | $104.90 | $101.41 | 2.69 M | $53.82 B |
| 03/11/2025 | $110.22 | $104.72 (-4.99%) | $110.22 | $104.67 | 3.95 M | $55.07 B |
| 03/10/2025 | $109.95 | $110.56 (0.55%) | $115.43 | $109.44 | 4.92 M | $58.14 B |
| 03/07/2025 | $106.64 | $110.06 (3.21%) | $110.40 | $106.40 | 3.08 M | $57.88 B |
| 03/06/2025 | $102.56 | $106.89 (4.22%) | $107.21 | $102.10 | 3.29 M | $56.21 B |
| 03/05/2025 | $100.84 | $102.97 (2.11%) | $103.20 | $99.82 | 2.33 M | $54.15 B |
| 03/04/2025 | $104.60 | $101.48 (-2.98%) | $104.77 | $101.05 | 3.25 M | $53.37 B |
| 03/03/2025 | $107.82 | $105.02 (-2.6%) | $108.50 | $104.36 | 2.47 M | $55.23 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.
