PACCAR Inc. - Common Stock (PCAR)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	94.31	94.53	93.10	93.85	3,009,109	93.85
5/29/2025	94.71	94.93	93.59	94.29	1,598,134	94.29
5/28/2025	95.53	95.67	93.99	94.05	1,560,402	94.05
5/27/2025	94.22	95.21	93.71	94.97	2,967,401	94.97
5/23/2025	92.83	93.69	92.25	93.24	2,249,644	93.24
5/22/2025	94.09	94.91	93.40	94.33	1,972,864	94.33
5/21/2025	95.52	96.44	94.19	94.33	1,946,651	94.33
5/20/2025	96.56	97.29	96.21	96.50	1,861,146	96.50
5/19/2025	96.20	97.33	95.42	97.01	2,191,168	97.01
5/16/2025	96.13	96.85	95.47	96.71	2,436,397	96.71
5/15/2025	94.37	96.68	94.37	95.96	3,684,594	95.96
5/14/2025	95.47	96.07	94.24	94.65	2,353,121	94.65
5/13/2025	95.58	96.60	95.32	96.26	2,751,994	95.93
5/12/2025	95.00	96.42	94.55	95.74	3,183,068	95.41
5/09/2025	91.56	91.97	90.48	90.66	2,238,272	90.35
5/08/2025	89.70	92.49	89.41	91.56	3,401,675	91.25
5/07/2025	89.17	89.79	88.43	88.72	2,351,542	88.42
5/06/2025	88.75	89.95	88.34	88.98	2,484,609	88.67
5/05/2025	89.47	90.73	88.80	89.45	3,627,639	89.14
5/02/2025	90.82	91.95	89.78	89.90	3,729,335	89.59
5/01/2025	90.53	91.44	89.20	89.78	2,940,069	89.47
4/30/2025	88.00	90.50	86.60	90.21	4,565,750	89.90
4/29/2025	86.66	91.17	84.65	90.29	8,488,267	89.98
4/28/2025	91.94	92.83	91.44	92.04	3,382,067	91.72
4/25/2025	92.52	93.00	90.78	91.89	2,869,211	91.58
4/24/2025	90.05	92.88	89.66	92.68	2,874,712	92.36
4/23/2025	90.61	91.64	88.60	89.08	2,799,211	88.77
4/22/2025	88.25	89.23	87.47	88.56	2,535,539	88.26
4/21/2025	87.17	87.72	85.05	87.29	3,150,702	86.99
4/17/2025	87.02	88.72	87.00	88.17	2,444,557	87.87
4/16/2025	87.00	88.91	86.25	86.81	3,224,199	86.51
4/15/2025	89.55	90.39	88.35	88.82	2,518,737	88.52
4/14/2025	91.01	91.01	88.89	89.55	3,643,740	89.24
4/11/2025	88.66	90.97	87.00	90.47	3,357,834	90.16
4/10/2025	91.19	92.10	86.47	88.77	4,137,979	88.47
4/09/2025	85.71	94.56	85.20	93.93	6,972,200	93.61
4/08/2025	89.22	90.48	85.10	86.41	5,343,483	86.11
4/07/2025	88.66	93.21	86.12	88.14	5,586,038	87.84
4/04/2025	90.61	93.97	89.67	90.88	6,326,893	90.57
4/03/2025	95.72	96.38	92.21	92.36	4,165,724	92.04
4/02/2025	97.60	99.25	96.81	99.09	2,001,532	98.75
4/01/2025	97.36	98.58	96.01	98.29	2,194,121	97.95
3/31/2025	96.90	98.11	95.86	97.37	3,356,781	97.04
3/28/2025	98.10	98.69	96.59	96.91	2,320,505	96.58
3/27/2025	99.54	99.63	97.92	98.19	2,250,818	97.85
3/26/2025	99.41	100.29	98.92	99.53	1,981,947	99.19
3/25/2025	98.96	99.39	98.23	99.24	1,956,872	98.90
3/24/2025	98.41	99.06	97.94	98.64	2,562,498	98.30
3/21/2025	97.39	97.84	96.24	97.11	8,555,113	96.78
3/20/2025	99.30	99.56	98.00	98.32	2,483,350	97.98
3/19/2025	99.90	101.43	98.91	99.59	2,233,845	99.25
3/18/2025	100.69	101.23	99.53	100.21	1,862,901	99.87
3/17/2025	98.62	101.81	98.56	101.17	2,434,163	100.82
3/14/2025	99.39	99.67	98.22	99.21	3,389,802	98.87
3/13/2025	97.41	100.33	96.80	98.42	6,074,157	98.08
3/12/2025	104.79	104.90	101.41	102.33	2,691,017	101.98
3/11/2025	110.22	110.22	104.67	104.72	3,946,412	104.36
3/10/2025	109.95	115.43	109.44	110.56	4,924,409	110.18
3/07/2025	106.64	110.40	106.40	110.06	3,080,094	109.68
3/06/2025	102.56	107.21	102.10	106.89	3,304,883	106.52
3/05/2025	100.84	103.20	99.82	102.97	2,327,577	102.62
3/04/2025	104.60	104.77	101.05	101.48	3,245,444	101.13
3/03/2025	107.82	108.50	104.36	105.02	2,467,938	104.66