5 DAY PERFORMANCE
+1.35%
1 MONTH PERFORMANCE
+4.26%
3 MONTH PERFORMANCE
+34.39%
6 MONTH PERFORMANCE
+28.82%
YEAR-TO-DATE PERFORMANCE
+15.54%
1 YEAR PERFORMANCE
+19.41%
Paccar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $126.81 | $127.04 (0.18%) | $127.04 | $126.81 | 32.63 K | |
| 02/13/2026 | $124.80 | $127.00 (1.76%) | $127.59 | $124.40 | 3.37 M | $66.80 B |
| 02/12/2026 | $130.37 | $124.84 (-4.24%) | $130.70 | $124.67 | 3.78 M | $65.67 B |
| 02/11/2026 | $126.73 | $129.48 (2.17%) | $130.19 | $126.63 | 3.29 M | $68.11 B |
| 02/10/2026 | $127.18 | $127.07 (-0.09%) | $128.00 | $126.40 | 2.28 M | $66.84 B |
| 02/09/2026 | $126.73 | $127.26 (0.42%) | $127.74 | $125.31 | 3.07 M | $66.94 B |
| 02/06/2026 | $127.62 | $127.35 (-0.21%) | $128.94 | $126.34 | 4.39 M | $66.99 B |
| 02/05/2026 | $128.10 | $127.42 (-0.53%) | $128.77 | $126.44 | 4.25 M | $67.02 B |
| 02/04/2026 | $129.22 | $128.78 (-0.34%) | $131.88 | $127.98 | 6.08 M | $67.74 B |
| 02/03/2026 | $124.85 | $127.90 (2.44%) | $128.42 | $124.85 | 4.14 M | $67.28 B |
| 02/02/2026 | $122.04 | $124.61 (2.11%) | $124.71 | $121.84 | 2.94 M | $65.54 B |
| 01/30/2026 | $121.89 | $122.91 (0.84%) | $123.27 | $120.88 | 2.37 M | $64.65 B |
| 01/29/2026 | $123.24 | $123.32 (0.06%) | $124.16 | $121.75 | 4.48 M | $64.87 B |
| 01/28/2026 | $122.61 | $123.06 (0.37%) | $125.36 | $122.11 | 3.93 M | $64.73 B |
| 01/27/2026 | $116.50 | $120.81 (3.7%) | $121.44 | $116.50 | 5.22 M | $63.55 B |
| 01/26/2026 | $121.69 | $122.11 (0.35%) | $122.56 | $120.28 | 3.14 M | $64.23 B |
| 01/23/2026 | $123.27 | $122.00 (-1.03%) | $123.79 | $121.41 | 2.36 M | $64.17 B |
| 01/22/2026 | $123.62 | $123.56 (-0.05%) | $124.53 | $122.84 | 2.81 M | $64.98 B |
| 01/21/2026 | $120.04 | $123.26 (2.68%) | $123.99 | $119.95 | 3.01 M | $64.82 B |
| 01/20/2026 | $119.81 | $119.38 (-0.36%) | $120.76 | $118.88 | 2.12 M | $62.78 B |
| 01/16/2026 | $121.98 | $121.36 (-0.51%) | $121.99 | $120.38 | 3.33 M | $63.82 B |
| 01/15/2026 | $120.03 | $121.92 (1.57%) | $122.65 | $119.48 | 3.56 M | $64.12 B |
| 01/14/2026 | $119.45 | $119.00 (-0.38%) | $120.53 | $118.58 | 3.44 M | $62.58 B |
| 01/13/2026 | $118.46 | $119.43 (0.82%) | $119.64 | $117.44 | 2.71 M | $62.81 B |
| 01/12/2026 | $117.75 | $118.46 (0.6%) | $118.63 | $116.72 | 2.87 M | $62.30 B |
| 01/09/2026 | $118.16 | $118.80 (0.54%) | $119.02 | $116.67 | 2.00 M | $62.48 B |
| 01/08/2026 | $113.82 | $118.20 (3.85%) | $119.05 | $113.82 | 2.75 M | $62.16 B |
| 01/07/2026 | $116.77 | $115.30 (-1.26%) | $117.52 | $115.14 | 2.94 M | $60.64 B |
| 01/06/2026 | $113.49 | $117.08 (3.16%) | $119.21 | $113.33 | 6.44 M | $61.57 B |
| 01/05/2026 | $111.53 | $112.92 (1.25%) | $113.13 | $111.30 | 3.15 M | $59.38 B |
| 01/02/2026 | $109.79 | $111.56 (1.61%) | $112.18 | $109.00 | 3.81 M | $58.67 B |
| 12/31/2025 | $110.89 | $109.51 (-1.24%) | $111.00 | $109.38 | 2.10 M | $57.59 B |
| 12/30/2025 | $111.23 | $110.96 (-0.24%) | $111.50 | $110.68 | 1.42 M | $58.35 B |
| 12/29/2025 | $111.72 | $111.44 (-0.25%) | $112.13 | $111.08 | 1.63 M | $58.61 B |
| 12/26/2025 | $111.52 | $111.79 (0.24%) | $111.92 | $111.14 | 937.10 K | $58.79 B |
| 12/24/2025 | $111.85 | $111.51 (-0.3%) | $112.03 | $111.30 | 720.70 K | $58.64 B |
| 12/23/2025 | $112.73 | $111.72 (-0.9%) | $113.06 | $111.67 | 1.88 M | $58.75 B |
| 12/22/2025 | $111.89 | $112.81 (0.82%) | $113.11 | $111.45 | 2.03 M | $59.33 B |
| 12/19/2025 | $110.94 | $111.57 (0.57%) | $112.70 | $110.06 | 9.17 M | $58.67 B |
| 12/18/2025 | $111.91 | $111.50 (-0.37%) | $112.49 | $110.71 | 4.41 M | $58.64 B |
| 12/17/2025 | $111.69 | $111.63 (-0.05%) | $112.49 | $111.08 | 3.06 M | $58.71 B |
| 12/16/2025 | $113.32 | $112.16 (-1.02%) | $113.70 | $110.74 | 3.53 M | $58.98 B |
| 12/15/2025 | $112.59 | $112.96 (0.33%) | $113.38 | $110.94 | 4.66 M | $59.41 B |
| 12/12/2025 | $113.24 | $111.56 (-1.48%) | $113.82 | $111.49 | 3.34 M | $58.67 B |
| 12/11/2025 | $113.48 | $112.79 (-0.61%) | $114.50 | $112.17 | 3.85 M | $59.32 B |
| 12/10/2025 | $108.55 | $113.48 (4.54%) | $114.08 | $108.41 | 4.20 M | $59.68 B |
| 12/09/2025 | $109.02 | $108.91 (-0.1%) | $109.96 | $108.49 | 3.10 M | $57.28 B |
| 12/08/2025 | $110.67 | $109.72 (-0.86%) | $111.41 | $109.29 | 4.50 M | $57.70 B |
| 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 |
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.
